Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.30 | 23.37 | 22.96 | 23.17 | 2,126,814 | -0.20(-0.84%) |
Nov 29, 2005 | 23.65 | 23.72 | 23.35 | 23.37 | 1,912,038 | -0.13(-0.53%) |
Nov 28, 2005 | 23.77 | 23.86 | 23.49 | 23.50 | 1,788,497 | -0.30(-1.28%) |
Nov 25, 2005 | 23.78 | 23.98 | 23.68 | 23.80 | 867,817 | -0.04(-0.19%) |
Nov 23, 2005 | 23.78 | 23.93 | 23.63 | 23.85 | 1,639,065 | +0.04(+0.15%) |
Nov 22, 2005 | 23.61 | 23.87 | 23.54 | 23.81 | 3,074,218 | +0.27(+1.14%) |
Nov 21, 2005 | 23.34 | 23.79 | 23.20 | 23.54 | 5,524,637 | +0.15(+0.65%) |
Nov 18, 2005 | 22.42 | 23.43 | 22.29 | 23.39 | 4,547,926 | +1.19(+5.37%) |
Nov 17, 2005 | 21.97 | 22.26 | 21.92 | 22.20 | 4,383,398 | +0.21(+0.94%) |
Nov 16, 2005 | 22.65 | 22.68 | 21.92 | 21.99 | 3,727,340 | -0.65(-2.89%) |
Nov 15, 2005 | 22.71 | 22.91 | 22.62 | 22.65 | 2,480,165 | -0.20(-0.86%) |
Nov 14, 2005 | 23.32 | 23.32 | 22.74 | 22.84 | 3,501,146 | -0.24(-1.05%) |
Nov 11, 2005 | 23.23 | 23.23 | 22.92 | 23.09 | 2,223,853 | -0.15(-0.66%) |
Nov 10, 2005 | 23.20 | 23.32 | 22.79 | 23.24 | 3,939,701 | -0.08(-0.35%) |
Nov 09, 2005 | 23.63 | 23.63 | 23.09 | 23.32 | 4,793,216 | -0.25(-1.07%) |
Nov 08, 2005 | 23.72 | 24.22 | 23.45 | 23.57 | 4,052,754 | -0.57(-2.38%) |
Nov 07, 2005 | 24.22 | 24.44 | 23.94 | 24.14 | 3,149,225 | +0.23(+0.98%) |
Nov 04, 2005 | 23.87 | 23.99 | 23.78 | 23.91 | 2,022,022 | +0.05(+0.23%) |
Nov 03, 2005 | 23.90 | 23.94 | 23.57 | 23.86 | 3,063,885 | +0.11(+0.45%) |
Nov 02, 2005 | 23.99 | 24.04 | 23.74 | 23.75 | 3,440,389 | -0.23(-0.97%) |
Nov 01, 2005 | 24.14 | 24.14 | 23.89 | 23.98 | 2,074,995 | -0.12(-0.48%) |
Oct 31, 2005 | 24.19 | 24.39 | 24.04 | 24.10 | 2,538,343 | -0.04(-0.15%) |
Oct 28, 2005 | 24.30 | 24.42 | 23.84 | 24.13 | 1,913,468 | +0.11(+0.45%) |
Oct 27, 2005 | 24.66 | 24.73 | 24.03 | 24.03 | 1,414,339 | -0.64(-2.58%) |
Oct 26, 2005 | 24.65 | 24.70 | 24.49 | 24.66 | 884,197 | +0.02(+0.07%) |
Oct 25, 2005 | 24.72 | 24.74 | 24.51 | 24.65 | 2,076,019 | -0.05(-0.22%) |
Oct 24, 2005 | 24.34 | 24.85 | 24.34 | 24.70 | 1,894,577 | +0.37(+1.51%) |
Oct 21, 2005 | 24.75 | 24.75 | 24.29 | 24.33 | 2,750,043 | -0.13(-0.51%) |
Oct 20, 2005 | 24.47 | 24.60 | 24.24 | 24.46 | 2,538,707 | +0.09(+0.37%) |
Oct 19, 2005 | 23.80 | 24.39 | 23.77 | 24.37 | 3,496,279 | +0.38(+1.57%) |
Oct 18, 2005 | 24.98 | 25.12 | 23.93 | 23.99 | 5,115,641 | -1.02(-4.09%) |
Oct 17, 2005 | 25.14 | 25.26 | 25.00 | 25.01 | 1,368,306 | -0.22(-0.85%) |
Oct 14, 2005 | 24.86 | 25.27 | 24.67 | 25.23 | 1,444,062 | +0.29(+1.15%) |
Oct 13, 2005 | 25.35 | 25.47 | 24.89 | 24.94 | 2,691,708 | -0.41(-1.63%) |
Oct 12, 2005 | 25.57 | 25.82 | 25.35 | 25.35 | 1,496,600 | -0.30(-1.15%) |
Oct 11, 2005 | 26.01 | 26.08 | 25.55 | 25.65 | 1,721,313 | -0.39(-1.48%) |
Oct 10, 2005 | 25.84 | 26.16 | 25.79 | 26.04 | 1,047,664 | +0.06(+0.24%) |
Oct 07, 2005 | 26.02 | 26.13 | 25.90 | 25.97 | 1,459,462 | +0.07(+0.28%) |
Oct 06, 2005 | 26.09 | 26.23 | 25.78 | 25.90 | 2,149,975 | -0.22(-0.82%) |
Oct 05, 2005 | 26.39 | 26.50 | 25.99 | 26.12 | 1,073,950 | -0.33(-1.25%) |
Oct 04, 2005 | 26.57 | 26.91 | 26.15 | 26.45 | 949,748 | -0.10(-0.37%) |
Oct 03, 2005 | 26.58 | 26.59 | 26.30 | 26.55 | 2,771,732 | +0.03(+0.10%) |
Sep 30, 2005 | 26.54 | 26.73 | 26.10 | 26.52 | 2,439,620 | -0.06(-0.24%) |
Sep 29, 2005 | 26.30 | 26.59 | 26.15 | 26.58 | 2,668,513 | +0.36(+1.37%) |
Sep 28, 2005 | 26.00 | 26.66 | 25.87 | 26.22 | 3,950,083 | +0.29(+1.11%) |
Sep 27, 2005 | 26.10 | 26.16 | 25.94 | 25.94 | 2,201,985 | -0.16(-0.62%) |
Sep 26, 2005 | 26.19 | 26.23 | 25.77 | 26.10 | 1,674,413 | +0.07(+0.28%) |
Sep 23, 2005 | 26.03 | 26.31 | 25.56 | 26.03 | 2,089,974 | -0.17(-0.65%) |
Sep 22, 2005 | 26.20 | 26.39 | 26.01 | 26.20 | 1,576,321 | +0.01(+0.03%) |
Sep 21, 2005 | 26.38 | 26.50 | 26.01 | 26.19 | 1,888,602 | -0.25(-0.95%) |
Sep 20, 2005 | 26.80 | 27.03 | 26.43 | 26.44 | 1,900,855 | -0.29(-1.07%) |
Sep 19, 2005 | 26.87 | 27.22 | 26.64 | 26.73 | 1,284,678 | -0.04(-0.17%) |
Sep 16, 2005 | 26.88 | 27.12 | 26.69 | 26.77 | 2,915,239 | -0.21(-0.76%) |
Sep 15, 2005 | 28.21 | 28.30 | 26.94 | 26.98 | 4,471,368 | -1.71(-5.97%) |
Sep 14, 2005 | 28.71 | 28.82 | 28.56 | 28.69 | 1,325,522 | -0.11(-0.37%) |
Sep 13, 2005 | 28.54 | 29.00 | 28.53 | 28.80 | 1,481,721 | +0.04(+0.16%) |
Sep 12, 2005 | 28.54 | 28.99 | 28.45 | 28.75 | 1,449,361 | +0.20(+0.69%) |
Sep 09, 2005 | 28.22 | 28.70 | 28.13 | 28.56 | 1,658,672 | +0.34(+1.21%) |
Sep 08, 2005 | 28.10 | 28.33 | 27.99 | 28.21 | 1,222,225 | -0.02(-0.06%) |
Sep 07, 2005 | 28.08 | 28.25 | 27.89 | 28.23 | 1,194,194 | +0.15(+0.54%) |
Sep 06, 2005 | 27.35 | 28.15 | 27.25 | 28.08 | 2,637,103 | +0.82(+2.99%) |
Sep 02, 2005 | 27.20 | 27.54 | 27.11 | 27.26 | 1,127,386 | +0.13(+0.50%) |