Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.80 | 25.91 | 25.24 | 25.28 | 4,512,884 | -0.56(-2.18%) |
Nov 29, 2005 | 25.88 | 25.99 | 25.82 | 25.84 | 2,494,200 | -0.11(-0.42%) |
Nov 28, 2005 | 25.88 | 25.98 | 25.85 | 25.95 | 2,321,459 | +0.03(+0.13%) |
Nov 25, 2005 | 25.97 | 25.98 | 25.82 | 25.92 | 498,177 | +0.02(+0.07%) |
Nov 23, 2005 | 25.82 | 25.94 | 25.70 | 25.90 | 2,161,617 | +0.09(+0.33%) |
Nov 22, 2005 | 25.73 | 25.85 | 25.72 | 25.82 | 2,638,180 | +0.09(+0.33%) |
Nov 21, 2005 | 25.54 | 25.81 | 25.54 | 25.73 | 2,163,186 | +0.16(+0.63%) |
Nov 18, 2005 | 25.58 | 25.63 | 25.45 | 25.57 | 2,179,222 | +0.18(+0.72%) |
Nov 17, 2005 | 25.39 | 25.41 | 25.18 | 25.39 | 3,088,423 | +0.15(+0.61%) |
Nov 16, 2005 | 25.51 | 25.52 | 25.23 | 25.23 | 2,108,976 | -0.22(-0.86%) |
Nov 15, 2005 | 25.64 | 25.67 | 25.36 | 25.45 | 2,377,587 | -0.20(-0.76%) |
Nov 14, 2005 | 25.71 | 25.73 | 25.55 | 25.64 | 1,536,019 | -0.10(-0.38%) |
Nov 11, 2005 | 25.68 | 25.78 | 25.45 | 25.74 | 1,083,336 | +0.02(+0.09%) |
Nov 10, 2005 | 25.39 | 25.76 | 25.32 | 25.72 | 2,209,378 | +0.38(+1.52%) |
Nov 09, 2005 | 25.10 | 25.39 | 25.10 | 25.33 | 1,955,060 | +0.12(+0.48%) |
Nov 08, 2005 | 25.31 | 25.31 | 25.15 | 25.21 | 1,670,760 | -0.10(-0.39%) |
Nov 07, 2005 | 25.18 | 25.45 | 25.20 | 25.31 | 2,089,104 | +0.13(+0.50%) |
Nov 04, 2005 | 25.27 | 25.33 | 25.17 | 25.18 | 2,724,638 | -0.09(-0.34%) |
Nov 03, 2005 | 25.44 | 25.44 | 25.13 | 25.27 | 3,271,797 | -0.11(-0.43%) |
Nov 02, 2005 | 25.49 | 25.50 | 25.24 | 25.38 | 3,649,527 | -0.26(-1.01%) |
Nov 01, 2005 | 25.34 | 25.72 | 25.34 | 25.64 | 5,498,084 | +0.30(+1.18%) |
Oct 31, 2005 | 25.82 | 25.96 | 24.96 | 25.34 | 12,692,726 | -1.31(-4.93%) |
Oct 28, 2005 | 26.51 | 26.69 | 26.45 | 26.65 | 1,886,905 | +0.34(+1.29%) |
Oct 27, 2005 | 26.47 | 26.48 | 26.24 | 26.32 | 1,321,966 | -0.15(-0.56%) |
Oct 26, 2005 | 26.66 | 26.79 | 26.41 | 26.46 | 2,308,386 | -0.15(-0.56%) |
Oct 25, 2005 | 26.53 | 26.64 | 26.31 | 26.61 | 1,343,929 | +0.01(+0.04%) |
Oct 24, 2005 | 26.48 | 26.67 | 26.39 | 26.60 | 1,402,672 | +0.16(+0.61%) |
Oct 21, 2005 | 26.32 | 26.46 | 26.18 | 26.44 | 2,626,676 | +0.23(+0.88%) |
Oct 20, 2005 | 26.35 | 26.46 | 26.15 | 26.21 | 1,806,199 | -0.23(-0.87%) |
Oct 19, 2005 | 26.34 | 26.44 | 26.08 | 26.44 | 1,614,807 | +0.02(+0.09%) |
Oct 18, 2005 | 26.40 | 26.62 | 26.32 | 26.42 | 1,564,257 | +0.03(+0.11%) |
Oct 17, 2005 | 26.34 | 26.42 | 26.16 | 26.39 | 1,874,354 | +0.11(+0.41%) |
Oct 14, 2005 | 26.15 | 26.37 | 25.96 | 26.28 | 1,791,731 | +0.13(+0.50%) |
Oct 13, 2005 | 26.10 | 26.36 | 26.01 | 26.15 | 2,009,793 | -0.06(-0.24%) |
Oct 12, 2005 | 26.41 | 26.48 | 26.16 | 26.21 | 1,521,202 | -0.01(-0.04%) |
Oct 11, 2005 | 26.19 | 26.34 | 26.18 | 26.22 | 1,461,065 | +0.04(+0.15%) |
Oct 10, 2005 | 26.28 | 26.49 | 26.08 | 26.18 | 1,717,475 | +0.02(+0.07%) |
Oct 07, 2005 | 26.40 | 26.40 | 25.99 | 26.17 | 1,456,708 | -0.12(-0.46%) |
Oct 06, 2005 | 26.36 | 26.44 | 26.15 | 26.29 | 2,166,498 | +0.03(+0.11%) |
Oct 05, 2005 | 26.40 | 26.45 | 26.26 | 26.26 | 1,545,954 | -0.20(-0.74%) |
Oct 04, 2005 | 26.57 | 26.77 | 26.45 | 26.45 | 1,939,720 | -0.05(-0.17%) |
Oct 03, 2005 | 26.43 | 26.55 | 26.36 | 26.50 | 2,022,169 | +0.03(+0.13%) |
Sep 30, 2005 | 26.25 | 26.96 | 26.37 | 26.46 | 3,127,817 | +0.22(+0.83%) |
Sep 29, 2005 | 26.10 | 26.27 | 25.93 | 26.25 | 2,533,420 | +0.22(+0.84%) |
Sep 28, 2005 | 26.00 | 26.46 | 25.94 | 26.03 | 1,778,484 | +0.03(+0.13%) |
Sep 27, 2005 | 25.52 | 26.20 | 25.44 | 25.99 | 4,388,427 | +0.62(+2.44%) |
Sep 26, 2005 | 25.55 | 25.67 | 25.36 | 25.37 | 3,906,285 | +0.10(+0.39%) |
Sep 23, 2005 | 25.24 | 25.33 | 25.08 | 25.28 | 2,294,093 | +0.13(+0.52%) |
Sep 22, 2005 | 25.29 | 25.41 | 24.91 | 25.14 | 2,819,811 | -0.05(-0.18%) |
Sep 21, 2005 | 25.46 | 25.50 | 25.16 | 25.19 | 3,106,726 | -0.42(-1.66%) |
Sep 20, 2005 | 25.67 | 25.71 | 25.51 | 25.62 | 2,683,850 | -0.01(-0.04%) |
Sep 19, 2005 | 25.63 | 25.82 | 25.52 | 25.63 | 3,101,148 | -0.19(-0.73%) |
Sep 16, 2005 | 26.11 | 26.27 | 25.80 | 25.82 | 14,220,379 | -0.29(-1.10%) |
Sep 15, 2005 | 26.04 | 26.11 | 25.87 | 26.10 | 2,868,095 | +0.08(+0.31%) |
Sep 14, 2005 | 26.04 | 26.14 | 25.97 | 26.02 | 2,915,159 | +0.03(+0.13%) |
Sep 13, 2005 | 26.06 | 26.06 | 25.78 | 25.99 | 2,144,360 | -0.06(-0.24%) |
Sep 12, 2005 | 26.25 | 26.27 | 25.97 | 26.05 | 1,876,795 | -0.24(-0.92%) |
Sep 09, 2005 | 26.19 | 26.34 | 26.09 | 26.29 | 1,184,958 | +0.18(+0.70%) |
Sep 08, 2005 | 26.22 | 26.34 | 26.06 | 26.11 | 1,312,553 | -0.20(-0.76%) |
Sep 07, 2005 | 26.28 | 26.33 | 26.17 | 26.31 | 1,550,312 | +0.03(+0.13%) |
Sep 06, 2005 | 26.09 | 26.35 | 25.99 | 26.27 | 1,514,753 | +0.36(+1.39%) |
Sep 02, 2005 | 25.92 | 26.02 | 25.82 | 25.91 | 1,301,223 | +0.01(+0.04%) |