Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.01 | 27.04 | 26.42 | 26.44 | 18,542,872 | -0.49(-1.82%) |
Nov 29, 2005 | 26.86 | 27.09 | 26.82 | 26.93 | 14,877,317 | +0.04(+0.15%) |
Nov 28, 2005 | 26.86 | 27.07 | 26.79 | 26.89 | 16,423,327 | +0.03(+0.10%) |
Nov 25, 2005 | 26.95 | 26.95 | 26.79 | 26.86 | 5,460,942 | +0.06(+0.21%) |
Nov 23, 2005 | 26.42 | 26.95 | 26.37 | 26.81 | 17,333,460 | +0.40(+1.52%) |
Nov 22, 2005 | 26.04 | 26.45 | 25.94 | 26.41 | 16,636,106 | +0.26(+1.00%) |
Nov 21, 2005 | 26.27 | 26.31 | 26.11 | 26.15 | 15,382,142 | -0.15(-0.55%) |
Nov 18, 2005 | 26.27 | 26.36 | 26.01 | 26.29 | 21,532,338 | +0.07(+0.26%) |
Nov 17, 2005 | 26.06 | 26.27 | 26.06 | 26.22 | 13,863,036 | +0.08(+0.32%) |
Nov 16, 2005 | 26.21 | 26.24 | 25.89 | 26.14 | 15,853,120 | +0.06(+0.21%) |
Nov 15, 2005 | 26.36 | 26.44 | 26.03 | 26.08 | 14,504,989 | -0.28(-1.05%) |
Nov 14, 2005 | 26.30 | 26.42 | 26.26 | 26.36 | 12,621,946 | -0.09(-0.34%) |
Nov 11, 2005 | 26.50 | 26.53 | 26.26 | 26.45 | 11,855,305 | -0.04(-0.16%) |
Nov 10, 2005 | 26.10 | 26.55 | 26.05 | 26.49 | 24,103,766 | +0.41(+1.59%) |
Nov 09, 2005 | 25.82 | 26.08 | 25.72 | 26.08 | 16,377,184 | +0.26(+1.02%) |
Nov 08, 2005 | 25.88 | 25.98 | 25.75 | 25.81 | 11,286,110 | -0.23(-0.90%) |
Nov 07, 2005 | 25.80 | 26.08 | 25.84 | 26.05 | 12,471,800 | +0.26(+0.99%) |
Nov 04, 2005 | 25.65 | 25.81 | 25.62 | 25.79 | 16,312,671 | +0.15(+0.59%) |
Nov 03, 2005 | 25.76 | 25.92 | 25.57 | 25.64 | 14,989,854 | -0.08(-0.30%) |
Nov 02, 2005 | 25.48 | 25.92 | 25.37 | 25.72 | 18,739,884 | +0.24(+0.95%) |
Nov 01, 2005 | 25.43 | 25.57 | 25.29 | 25.48 | 27,804,472 | +0.16(+0.63%) |
Oct 31, 2005 | 25.23 | 25.44 | 25.16 | 25.32 | 22,511,468 | +0.12(+0.49%) |
Oct 28, 2005 | 25.04 | 25.22 | 24.89 | 25.19 | 17,865,046 | +0.28(+1.14%) |
Oct 27, 2005 | 24.96 | 25.10 | 24.85 | 24.91 | 14,642,406 | -0.05(-0.19%) |
Oct 26, 2005 | 24.69 | 25.15 | 24.63 | 24.96 | 23,367,358 | +0.26(+1.06%) |
Oct 25, 2005 | 24.71 | 24.83 | 24.55 | 24.69 | 15,754,035 | -0.03(-0.11%) |
Oct 24, 2005 | 24.38 | 24.74 | 24.37 | 24.72 | 20,824,858 | +0.44(+1.79%) |
Oct 21, 2005 | 24.04 | 24.33 | 24.04 | 24.29 | 22,151,148 | +0.26(+1.09%) |
Oct 20, 2005 | 24.12 | 24.27 | 23.82 | 24.02 | 26,848,774 | +0.01(+0.06%) |
Oct 19, 2005 | 23.61 | 24.02 | 23.44 | 24.01 | 28,026,508 | +0.66(+2.84%) |
Oct 18, 2005 | 23.49 | 23.61 | 23.33 | 23.35 | 12,696,730 | -0.16(-0.68%) |
Oct 17, 2005 | 23.65 | 23.73 | 23.35 | 23.51 | 12,251,789 | -0.06(-0.23%) |
Oct 14, 2005 | 23.49 | 23.64 | 23.34 | 23.56 | 16,151,242 | +0.23(+0.98%) |
Oct 13, 2005 | 22.80 | 23.35 | 22.76 | 23.33 | 18,809,460 | +0.33(+1.44%) |
Oct 12, 2005 | 22.92 | 23.17 | 22.82 | 23.00 | 22,343,386 | -0.03(-0.12%) |
Oct 11, 2005 | 23.15 | 23.28 | 22.89 | 23.03 | 14,715,020 | -0.15(-0.63%) |
Oct 10, 2005 | 23.51 | 23.54 | 23.17 | 23.17 | 9,401,620 | -0.26(-1.12%) |
Oct 07, 2005 | 23.42 | 23.55 | 23.33 | 23.44 | 14,353,542 | +0.17(+0.71%) |
Oct 06, 2005 | 23.17 | 23.49 | 23.11 | 23.27 | 18,201,066 | +0.15(+0.63%) |
Oct 05, 2005 | 23.32 | 23.40 | 23.12 | 23.12 | 14,685,078 | -0.10(-0.45%) |
Oct 04, 2005 | 23.50 | 23.70 | 23.23 | 23.23 | 16,023,662 | -0.36(-1.52%) |
Oct 03, 2005 | 23.46 | 23.80 | 23.33 | 23.59 | 21,146,558 | +0.13(+0.56%) |
Sep 30, 2005 | 23.66 | 23.71 | 23.35 | 23.46 | 15,236,914 | -0.29(-1.22%) |
Sep 29, 2005 | 23.40 | 23.77 | 23.16 | 23.75 | 15,335,421 | +0.30(+1.27%) |
Sep 28, 2005 | 23.43 | 23.68 | 23.34 | 23.45 | 12,784,966 | +0.03(+0.12%) |
Sep 27, 2005 | 23.54 | 23.60 | 23.33 | 23.42 | 12,634,820 | -0.03(-0.12%) |
Sep 26, 2005 | 23.68 | 23.68 | 23.43 | 23.45 | 14,246,501 | -0.10(-0.44%) |
Sep 23, 2005 | 23.57 | 23.70 | 23.44 | 23.55 | 13,908,311 | -0.12(-0.53%) |
Sep 22, 2005 | 23.44 | 23.77 | 23.36 | 23.68 | 11,729,026 | +0.17(+0.71%) |
Sep 21, 2005 | 23.71 | 23.75 | 23.45 | 23.51 | 15,256,153 | -0.36(-1.51%) |
Sep 20, 2005 | 23.86 | 24.16 | 23.82 | 23.87 | 18,154,200 | -0.04(-0.17%) |
Sep 19, 2005 | 24.11 | 24.16 | 23.80 | 23.91 | 14,766,515 | -0.28(-1.14%) |
Sep 16, 2005 | 23.66 | 24.20 | 23.66 | 24.19 | 28,289,626 | +0.59(+2.52%) |
Sep 15, 2005 | 23.75 | 23.80 | 23.54 | 23.59 | 9,562,904 | -0.08(-0.32%) |
Sep 14, 2005 | 23.78 | 23.84 | 23.63 | 23.67 | 11,769,817 | +0.06(+0.26%) |
Sep 13, 2005 | 23.78 | 23.84 | 23.61 | 23.61 | 18,847,648 | -0.29(-1.22%) |
Sep 12, 2005 | 24.05 | 24.12 | 23.85 | 23.90 | 14,051,370 | -0.17(-0.72%) |
Sep 09, 2005 | 23.94 | 24.13 | 23.93 | 24.07 | 13,173,638 | +0.12(+0.52%) |
Sep 08, 2005 | 24.16 | 24.16 | 23.86 | 23.95 | 13,228,171 | -0.17(-0.72%) |
Sep 07, 2005 | 24.13 | 24.13 | 23.94 | 24.12 | 14,771,433 | +0.22(+0.93%) |
Sep 06, 2005 | 23.68 | 23.92 | 23.68 | 23.90 | 10,533,356 | +0.32(+1.35%) |
Sep 02, 2005 | 23.70 | 23.80 | 23.55 | 23.58 | 10,262,428 | +0.03(+0.15%) |