Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.07 | 26.09 | 25.50 | 25.52 | 19,215,048 | -0.47(-1.82%) |
Nov 29, 2005 | 25.93 | 26.14 | 25.89 | 25.99 | 15,416,616 | +0.04(+0.15%) |
Nov 28, 2005 | 25.93 | 26.12 | 25.85 | 25.95 | 17,018,670 | +0.03(+0.10%) |
Nov 25, 2005 | 26.01 | 26.01 | 25.85 | 25.93 | 5,658,899 | +0.05(+0.21%) |
Nov 23, 2005 | 25.49 | 26.01 | 25.44 | 25.87 | 17,961,794 | +0.39(+1.52%) |
Nov 22, 2005 | 25.13 | 25.52 | 25.03 | 25.48 | 17,239,162 | +0.25(+1.00%) |
Nov 21, 2005 | 25.35 | 25.39 | 25.20 | 25.23 | 15,939,741 | -0.14(-0.55%) |
Nov 18, 2005 | 25.35 | 25.44 | 25.10 | 25.37 | 22,312,880 | +0.07(+0.26%) |
Nov 17, 2005 | 25.15 | 25.35 | 25.15 | 25.30 | 14,365,568 | +0.08(+0.32%) |
Nov 16, 2005 | 25.29 | 25.32 | 24.98 | 25.22 | 16,427,792 | +0.05(+0.21%) |
Nov 15, 2005 | 25.44 | 25.52 | 25.12 | 25.17 | 15,030,792 | -0.27(-1.05%) |
Nov 14, 2005 | 25.38 | 25.50 | 25.34 | 25.44 | 13,079,489 | -0.09(-0.34%) |
Nov 11, 2005 | 25.57 | 25.61 | 25.34 | 25.52 | 12,285,057 | -0.04(-0.16%) |
Nov 10, 2005 | 25.18 | 25.62 | 25.14 | 25.57 | 24,977,522 | +0.40(+1.59%) |
Nov 09, 2005 | 24.92 | 25.17 | 24.82 | 25.16 | 16,970,854 | +0.25(+1.02%) |
Nov 08, 2005 | 24.98 | 25.07 | 24.85 | 24.91 | 11,695,229 | -0.23(-0.90%) |
Nov 07, 2005 | 24.90 | 25.17 | 24.94 | 25.14 | 12,923,900 | +0.25(+0.99%) |
Nov 04, 2005 | 24.75 | 24.91 | 24.72 | 24.89 | 16,904,002 | +0.15(+0.59%) |
Nov 03, 2005 | 24.86 | 25.01 | 24.67 | 24.74 | 15,533,232 | -0.07(-0.30%) |
Nov 02, 2005 | 24.58 | 25.01 | 24.48 | 24.82 | 19,419,202 | +0.23(+0.95%) |
Nov 01, 2005 | 24.54 | 24.68 | 24.40 | 24.58 | 28,812,378 | +0.15(+0.63%) |
Oct 31, 2005 | 24.35 | 24.55 | 24.28 | 24.43 | 23,327,504 | +0.12(+0.49%) |
Oct 28, 2005 | 24.16 | 24.34 | 24.02 | 24.31 | 18,512,650 | +0.27(+1.14%) |
Oct 27, 2005 | 24.08 | 24.22 | 23.98 | 24.04 | 15,173,190 | -0.05(-0.19%) |
Oct 26, 2005 | 23.82 | 24.27 | 23.77 | 24.08 | 24,214,418 | +0.25(+1.06%) |
Oct 25, 2005 | 23.85 | 23.96 | 23.69 | 23.83 | 16,325,116 | -0.03(-0.11%) |
Oct 24, 2005 | 23.52 | 23.88 | 23.52 | 23.86 | 21,579,754 | +0.42(+1.79%) |
Oct 21, 2005 | 23.20 | 23.48 | 23.20 | 23.44 | 22,954,120 | +0.25(+1.09%) |
Oct 20, 2005 | 23.28 | 23.42 | 22.98 | 23.18 | 27,822,036 | +0.01(+0.06%) |
Oct 19, 2005 | 22.78 | 23.18 | 22.62 | 23.17 | 29,042,464 | +0.64(+2.84%) |
Oct 18, 2005 | 22.67 | 22.78 | 22.51 | 22.53 | 13,156,983 | -0.15(-0.68%) |
Oct 17, 2005 | 22.82 | 22.90 | 22.54 | 22.68 | 12,695,913 | -0.05(-0.23%) |
Oct 14, 2005 | 22.67 | 22.81 | 22.52 | 22.74 | 16,736,721 | +0.22(+0.98%) |
Oct 13, 2005 | 22.00 | 22.54 | 21.96 | 22.52 | 19,491,300 | +0.32(+1.44%) |
Oct 12, 2005 | 22.12 | 22.36 | 22.02 | 22.20 | 23,153,328 | -0.03(-0.12%) |
Oct 11, 2005 | 22.34 | 22.46 | 22.09 | 22.22 | 15,248,436 | -0.14(-0.63%) |
Oct 10, 2005 | 22.68 | 22.72 | 22.36 | 22.36 | 9,742,427 | -0.25(-1.12%) |
Oct 07, 2005 | 22.60 | 22.73 | 22.51 | 22.62 | 14,873,854 | +0.16(+0.71%) |
Oct 06, 2005 | 22.36 | 22.67 | 22.30 | 22.46 | 18,860,850 | +0.14(+0.63%) |
Oct 05, 2005 | 22.50 | 22.58 | 22.32 | 22.32 | 15,217,408 | -0.10(-0.45%) |
Oct 04, 2005 | 22.68 | 22.87 | 22.42 | 22.42 | 16,604,516 | -0.35(-1.52%) |
Oct 03, 2005 | 22.64 | 22.97 | 22.52 | 22.76 | 21,913,116 | +0.13(+0.56%) |
Sep 30, 2005 | 22.84 | 22.88 | 22.54 | 22.64 | 15,789,249 | -0.28(-1.22%) |
Sep 29, 2005 | 22.58 | 22.94 | 22.35 | 22.92 | 15,891,326 | +0.29(+1.27%) |
Sep 28, 2005 | 22.61 | 22.86 | 22.52 | 22.63 | 13,248,418 | +0.03(+0.12%) |
Sep 27, 2005 | 22.72 | 22.78 | 22.51 | 22.60 | 13,092,829 | -0.03(-0.12%) |
Sep 26, 2005 | 22.85 | 22.85 | 22.61 | 22.63 | 14,762,934 | -0.10(-0.44%) |
Sep 23, 2005 | 22.75 | 22.87 | 22.62 | 22.73 | 14,412,485 | -0.12(-0.53%) |
Sep 22, 2005 | 22.62 | 22.94 | 22.54 | 22.85 | 12,154,201 | +0.16(+0.71%) |
Sep 21, 2005 | 22.88 | 22.92 | 22.63 | 22.69 | 15,809,185 | -0.35(-1.51%) |
Sep 20, 2005 | 23.03 | 23.32 | 22.98 | 23.04 | 18,812,286 | -0.04(-0.17%) |
Sep 19, 2005 | 23.27 | 23.32 | 22.96 | 23.08 | 15,301,798 | -0.27(-1.14%) |
Sep 16, 2005 | 22.84 | 23.35 | 22.83 | 23.34 | 29,315,118 | +0.57(+2.52%) |
Sep 15, 2005 | 22.92 | 22.96 | 22.72 | 22.77 | 9,909,557 | -0.07(-0.32%) |
Sep 14, 2005 | 22.95 | 23.01 | 22.80 | 22.84 | 12,196,471 | +0.06(+0.26%) |
Sep 13, 2005 | 22.95 | 23.01 | 22.78 | 22.78 | 19,530,872 | -0.28(-1.21%) |
Sep 12, 2005 | 23.21 | 23.28 | 23.02 | 23.06 | 14,560,728 | -0.17(-0.72%) |
Sep 09, 2005 | 23.10 | 23.28 | 23.09 | 23.23 | 13,651,179 | +0.12(+0.52%) |
Sep 08, 2005 | 23.31 | 23.31 | 23.02 | 23.11 | 13,707,689 | -0.17(-0.72%) |
Sep 07, 2005 | 23.28 | 23.29 | 23.10 | 23.28 | 15,306,894 | +0.21(+0.93%) |
Sep 06, 2005 | 22.85 | 23.08 | 22.85 | 23.06 | 10,915,188 | +0.31(+1.35%) |
Sep 02, 2005 | 22.87 | 22.96 | 22.73 | 22.76 | 10,634,439 | +0.03(+0.15%) |