Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.49 | 24.59 | 24.17 | 24.22 | 3,639,608 | -0.26(-1.07%) |
Nov 29, 2005 | 24.81 | 25.02 | 24.48 | 24.49 | 2,325,969 | -0.21(-0.85%) |
Nov 28, 2005 | 25.06 | 25.19 | 24.58 | 24.70 | 4,237,810 | -0.43(-1.70%) |
Nov 25, 2005 | 25.08 | 25.12 | 24.62 | 25.12 | 999,084 | +0.19(+0.76%) |
Nov 23, 2005 | 24.87 | 25.27 | 24.86 | 24.93 | 2,321,858 | -0.05(-0.18%) |
Nov 22, 2005 | 24.57 | 25.04 | 24.51 | 24.98 | 3,005,170 | +0.41(+1.66%) |
Nov 21, 2005 | 24.57 | 24.58 | 24.01 | 24.57 | 3,652,245 | -0.07(-0.27%) |
Nov 18, 2005 | 25.42 | 25.62 | 24.17 | 24.64 | 5,958,421 | -0.63(-2.50%) |
Nov 17, 2005 | 24.83 | 25.41 | 24.76 | 25.27 | 3,327,489 | +0.42(+1.69%) |
Nov 16, 2005 | 24.20 | 25.07 | 24.16 | 24.85 | 3,174,018 | +0.63(+2.60%) |
Nov 15, 2005 | 25.14 | 25.25 | 24.12 | 24.22 | 4,459,186 | -1.11(-4.38%) |
Nov 14, 2005 | 24.66 | 25.33 | 24.49 | 25.33 | 3,216,953 | +0.61(+2.47%) |
Nov 11, 2005 | 24.76 | 24.87 | 24.35 | 24.72 | 1,442,597 | -0.05(-0.19%) |
Nov 10, 2005 | 23.97 | 24.83 | 23.63 | 24.76 | 2,352,918 | +0.84(+3.51%) |
Nov 09, 2005 | 24.00 | 24.14 | 23.51 | 23.92 | 2,238,423 | +0.06(+0.25%) |
Nov 08, 2005 | 24.27 | 24.27 | 23.67 | 23.86 | 2,900,419 | -0.62(-2.55%) |
Nov 07, 2005 | 24.43 | 24.54 | 23.98 | 24.49 | 3,020,852 | +0.07(+0.27%) |
Nov 04, 2005 | 24.28 | 24.51 | 23.91 | 24.42 | 2,366,316 | +0.38(+1.58%) |
Nov 03, 2005 | 24.30 | 24.73 | 23.84 | 24.04 | 4,055,411 | +0.56(+2.38%) |
Nov 02, 2005 | 22.99 | 23.90 | 22.98 | 23.48 | 4,181,172 | +0.30(+1.27%) |
Nov 01, 2005 | 22.76 | 23.32 | 22.67 | 23.19 | 3,436,502 | +0.43(+1.88%) |
Oct 31, 2005 | 22.17 | 22.87 | 22.06 | 22.76 | 4,387,627 | +1.23(+5.74%) |
Oct 28, 2005 | 21.12 | 21.54 | 21.02 | 21.52 | 3,309,676 | +0.66(+3.15%) |
Oct 27, 2005 | 21.83 | 21.87 | 20.86 | 20.87 | 3,122,557 | -0.98(-4.48%) |
Oct 26, 2005 | 22.17 | 22.38 | 21.78 | 21.85 | 1,610,227 | -0.32(-1.45%) |
Oct 25, 2005 | 22.45 | 22.65 | 21.96 | 22.17 | 1,766,287 | -0.35(-1.55%) |
Oct 24, 2005 | 22.02 | 22.62 | 22.00 | 22.52 | 1,740,404 | +0.41(+1.84%) |
Oct 21, 2005 | 22.30 | 22.33 | 21.88 | 22.11 | 2,577,339 | +0.07(+0.33%) |
Oct 20, 2005 | 22.10 | 22.82 | 21.88 | 22.04 | 2,977,460 | +0.00(+0.00%) |
Oct 19, 2005 | 21.00 | 22.09 | 20.76 | 22.04 | 5,812,715 | +1.03(+4.91%) |
Oct 18, 2005 | 21.51 | 21.52 | 20.81 | 21.00 | 4,539,271 | -0.54(-2.50%) |
Oct 17, 2005 | 21.43 | 21.98 | 21.21 | 21.54 | 3,299,170 | -0.07(-0.33%) |
Oct 14, 2005 | 21.17 | 21.75 | 20.96 | 21.62 | 4,163,358 | +0.92(+4.44%) |
Oct 13, 2005 | 20.43 | 20.89 | 19.97 | 20.70 | 4,980,500 | +0.26(+1.29%) |
Oct 12, 2005 | 20.75 | 20.75 | 20.18 | 20.43 | 4,087,232 | -0.41(-1.98%) |
Oct 11, 2005 | 21.14 | 21.35 | 20.81 | 20.85 | 3,041,254 | -0.33(-1.55%) |
Oct 10, 2005 | 21.92 | 21.92 | 21.10 | 21.18 | 2,428,131 | -0.66(-3.01%) |
Oct 07, 2005 | 21.54 | 21.86 | 21.37 | 21.83 | 3,102,459 | +0.34(+1.59%) |
Oct 06, 2005 | 22.50 | 22.50 | 21.35 | 21.49 | 4,855,196 | -0.30(-1.39%) |
Oct 05, 2005 | 21.86 | 22.10 | 21.50 | 21.79 | 3,614,791 | -0.11(-0.48%) |
Oct 04, 2005 | 22.30 | 23.28 | 21.90 | 21.90 | 3,248,774 | -1.03(-4.50%) |
Oct 03, 2005 | 22.45 | 23.03 | 22.45 | 22.93 | 4,105,654 | +0.39(+1.72%) |
Sep 30, 2005 | 22.31 | 22.92 | 22.27 | 22.54 | 3,501,362 | +0.34(+1.54%) |
Sep 29, 2005 | 21.83 | 22.31 | 21.60 | 22.20 | 2,884,890 | +0.24(+1.11%) |
Sep 28, 2005 | 22.44 | 22.64 | 21.84 | 21.96 | 2,276,030 | -0.47(-2.11%) |
Sep 27, 2005 | 22.30 | 22.61 | 22.00 | 22.43 | 2,830,992 | +0.17(+0.77%) |
Sep 26, 2005 | 22.67 | 22.99 | 22.08 | 22.26 | 3,045,364 | -0.30(-1.34%) |
Sep 23, 2005 | 22.47 | 22.70 | 21.96 | 22.56 | 3,262,934 | +0.31(+1.39%) |
Sep 22, 2005 | 21.73 | 22.39 | 21.41 | 22.25 | 5,299,166 | +0.58(+2.67%) |
Sep 21, 2005 | 22.13 | 22.13 | 21.08 | 21.67 | 7,086,312 | -0.45(-2.05%) |
Sep 20, 2005 | 22.90 | 23.05 | 22.11 | 22.13 | 4,069,570 | -0.77(-3.36%) |
Sep 19, 2005 | 23.32 | 23.41 | 22.69 | 22.90 | 3,459,797 | -0.67(-2.84%) |
Sep 16, 2005 | 24.22 | 24.30 | 23.56 | 23.57 | 6,004,858 | -0.56(-2.31%) |
Sep 15, 2005 | 24.13 | 24.31 | 23.93 | 24.12 | 1,905,903 | +0.12(+0.49%) |
Sep 14, 2005 | 24.31 | 24.41 | 23.94 | 24.01 | 2,897,831 | -0.14(-0.60%) |
Sep 13, 2005 | 24.20 | 24.42 | 24.05 | 24.15 | 2,802,825 | -0.05(-0.19%) |
Sep 12, 2005 | 24.41 | 24.52 | 24.01 | 24.20 | 3,565,308 | -0.03(-0.11%) |
Sep 09, 2005 | 24.38 | 24.45 | 24.14 | 24.22 | 5,076,267 | -0.16(-0.65%) |
Sep 08, 2005 | 23.97 | 24.62 | 23.84 | 24.38 | 5,501,358 | +0.41(+1.73%) |
Sep 07, 2005 | 23.15 | 23.97 | 23.11 | 23.97 | 5,707,965 | +0.98(+4.26%) |
Sep 06, 2005 | 21.79 | 23.03 | 21.76 | 22.99 | 4,554,649 | +1.25(+5.74%) |
Sep 02, 2005 | 21.71 | 21.94 | 21.51 | 21.74 | 2,064,703 | +0.18(+0.82%) |