Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.97 | 28.15 | 27.79 | 27.89 | 1,378,277 | +0.13(+0.49%) |
Nov 29, 2005 | 27.71 | 28.04 | 27.64 | 27.76 | 682,429 | +0.24(+0.86%) |
Nov 28, 2005 | 28.19 | 28.22 | 27.51 | 27.52 | 999,835 | -0.67(-2.36%) |
Nov 25, 2005 | 28.17 | 28.43 | 27.98 | 28.19 | 527,229 | +0.10(+0.36%) |
Nov 23, 2005 | 27.62 | 28.36 | 27.55 | 28.09 | 2,056,194 | +0.61(+2.21%) |
Nov 22, 2005 | 27.26 | 27.48 | 26.92 | 27.48 | 1,414,613 | +0.17(+0.62%) |
Nov 21, 2005 | 27.12 | 27.31 | 26.87 | 27.31 | 773,150 | +0.23(+0.84%) |
Nov 18, 2005 | 27.10 | 27.12 | 26.82 | 27.08 | 1,103,500 | +0.15(+0.56%) |
Nov 17, 2005 | 26.86 | 27.02 | 26.75 | 26.93 | 808,418 | +0.07(+0.25%) |
Nov 16, 2005 | 26.68 | 26.97 | 26.67 | 26.86 | 1,170,354 | +0.08(+0.28%) |
Nov 15, 2005 | 26.70 | 26.81 | 26.49 | 26.79 | 991,048 | +0.09(+0.35%) |
Nov 14, 2005 | 26.32 | 26.81 | 26.32 | 26.70 | 631,250 | +0.24(+0.89%) |
Nov 11, 2005 | 26.66 | 26.79 | 26.23 | 26.46 | 806,637 | -0.20(-0.76%) |
Nov 10, 2005 | 25.85 | 26.71 | 25.80 | 26.66 | 1,645,691 | +0.72(+2.79%) |
Nov 09, 2005 | 25.75 | 26.04 | 25.56 | 25.94 | 946,400 | +0.10(+0.39%) |
Nov 08, 2005 | 25.45 | 25.90 | 25.34 | 25.84 | 978,817 | +0.29(+1.15%) |
Nov 07, 2005 | 25.70 | 25.75 | 25.25 | 25.54 | 1,066,689 | -0.21(-0.82%) |
Nov 04, 2005 | 25.64 | 25.86 | 25.63 | 25.75 | 709,265 | +0.19(+0.76%) |
Nov 03, 2005 | 25.56 | 25.84 | 25.41 | 25.56 | 1,402,857 | +0.14(+0.56%) |
Nov 02, 2005 | 24.93 | 25.43 | 24.93 | 25.42 | 728,858 | +0.40(+1.62%) |
Nov 01, 2005 | 25.01 | 25.35 | 24.99 | 25.01 | 655,593 | -0.13(-0.50%) |
Oct 31, 2005 | 24.89 | 25.29 | 24.86 | 25.14 | 1,148,623 | +0.31(+1.26%) |
Oct 28, 2005 | 24.49 | 24.86 | 24.06 | 24.83 | 1,848,627 | +0.34(+1.38%) |
Oct 27, 2005 | 24.85 | 24.90 | 24.46 | 24.49 | 1,295,867 | -0.49(-1.96%) |
Oct 26, 2005 | 25.22 | 25.33 | 24.85 | 24.98 | 1,852,546 | -0.33(-1.30%) |
Oct 25, 2005 | 25.42 | 25.64 | 25.20 | 25.31 | 953,525 | -0.23(-0.89%) |
Oct 24, 2005 | 25.43 | 25.61 | 25.26 | 25.53 | 893,202 | +0.09(+0.36%) |
Oct 21, 2005 | 25.69 | 25.73 | 25.29 | 25.44 | 874,796 | -0.09(-0.36%) |
Oct 20, 2005 | 25.50 | 25.91 | 25.45 | 25.53 | 1,367,708 | +0.03(+0.10%) |
Oct 19, 2005 | 24.93 | 25.51 | 24.80 | 25.51 | 1,012,779 | +0.46(+1.85%) |
Oct 18, 2005 | 24.80 | 25.21 | 24.77 | 25.05 | 700,241 | +0.11(+0.44%) |
Oct 17, 2005 | 25.08 | 25.20 | 24.67 | 24.94 | 584,345 | -0.07(-0.27%) |
Oct 14, 2005 | 25.05 | 25.08 | 24.51 | 25.00 | 931,319 | +0.03(+0.13%) |
Oct 13, 2005 | 24.63 | 25.05 | 24.54 | 24.97 | 1,000,904 | +0.26(+1.06%) |
Oct 12, 2005 | 24.88 | 25.15 | 24.46 | 24.71 | 1,428,744 | -0.38(-1.51%) |
Oct 11, 2005 | 25.26 | 25.36 | 24.67 | 25.09 | 998,767 | -0.17(-0.67%) |
Oct 10, 2005 | 25.43 | 25.52 | 25.15 | 25.26 | 657,611 | -0.29(-1.12%) |
Oct 07, 2005 | 25.53 | 25.73 | 25.37 | 25.54 | 829,198 | +0.05(+0.20%) |
Oct 06, 2005 | 25.40 | 25.82 | 25.31 | 25.49 | 1,516,971 | +0.04(+0.17%) |
Oct 05, 2005 | 25.42 | 25.71 | 25.23 | 25.45 | 1,117,512 | -0.07(-0.26%) |
Oct 04, 2005 | 25.96 | 26.29 | 25.34 | 25.52 | 1,185,197 | -0.67(-2.57%) |
Oct 03, 2005 | 25.87 | 26.33 | 25.82 | 26.19 | 1,759,806 | +0.15(+0.58%) |
Sep 30, 2005 | 25.28 | 26.19 | 25.28 | 26.04 | 2,254,024 | +0.68(+2.69%) |
Sep 29, 2005 | 25.14 | 25.38 | 25.07 | 25.36 | 1,502,722 | +0.26(+1.04%) |
Sep 28, 2005 | 25.22 | 25.23 | 24.85 | 25.10 | 1,547,845 | +0.04(+0.17%) |
Sep 27, 2005 | 25.73 | 25.77 | 25.03 | 25.05 | 3,870,267 | -0.52(-2.04%) |
Sep 26, 2005 | 25.31 | 25.82 | 25.25 | 25.58 | 2,046,576 | +0.56(+2.26%) |
Sep 23, 2005 | 25.01 | 25.35 | 24.58 | 25.01 | 1,406,182 | +0.48(+1.96%) |
Sep 22, 2005 | 24.46 | 24.73 | 24.30 | 24.53 | 1,098,156 | +0.08(+0.31%) |
Sep 21, 2005 | 24.55 | 24.56 | 24.24 | 24.46 | 1,680,484 | -0.07(-0.27%) |
Sep 20, 2005 | 24.80 | 25.19 | 24.51 | 24.52 | 1,244,688 | +0.05(+0.21%) |
Sep 19, 2005 | 24.66 | 24.73 | 24.33 | 24.47 | 1,238,039 | -0.24(-0.95%) |
Sep 16, 2005 | 24.76 | 24.81 | 24.42 | 24.71 | 1,664,216 | +0.08(+0.31%) |
Sep 15, 2005 | 24.81 | 24.89 | 24.56 | 24.63 | 712,828 | -0.02(-0.07%) |
Sep 14, 2005 | 24.79 | 24.83 | 24.60 | 24.65 | 813,049 | -0.04(-0.17%) |
Sep 13, 2005 | 24.63 | 24.84 | 24.57 | 24.69 | 1,776,905 | +0.17(+0.69%) |
Sep 12, 2005 | 24.03 | 25.05 | 24.03 | 24.52 | 1,698,770 | -0.31(-1.25%) |
Sep 09, 2005 | 24.89 | 25.05 | 24.83 | 24.83 | 1,648,185 | -0.05(-0.20%) |
Sep 08, 2005 | 25.21 | 25.34 | 24.89 | 24.89 | 1,409,032 | -0.32(-1.27%) |
Sep 07, 2005 | 25.06 | 25.43 | 24.97 | 25.21 | 1,347,284 | +0.18(+0.71%) |
Sep 06, 2005 | 24.76 | 25.16 | 24.59 | 25.03 | 593,726 | +0.42(+1.71%) |
Sep 02, 2005 | 24.83 | 24.84 | 24.57 | 24.61 | 565,227 | -0.10(-0.41%) |