Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.73 | 25.97 | 25.55 | 25.67 | 2,823,801 | -0.32(-1.21%) |
Nov 29, 2005 | 25.99 | 26.15 | 25.83 | 25.99 | 1,254,806 | +0.14(+0.55%) |
Nov 28, 2005 | 26.01 | 26.16 | 25.82 | 25.84 | 1,277,337 | -0.09(-0.35%) |
Nov 25, 2005 | 25.93 | 25.93 | 25.79 | 25.93 | 411,941 | +0.15(+0.57%) |
Nov 23, 2005 | 25.78 | 25.99 | 25.66 | 25.79 | 1,092,300 | +0.06(+0.22%) |
Nov 22, 2005 | 25.78 | 25.84 | 25.50 | 25.73 | 1,468,405 | -0.06(-0.22%) |
Nov 21, 2005 | 25.66 | 25.83 | 25.64 | 25.79 | 1,389,813 | +0.12(+0.48%) |
Nov 18, 2005 | 25.61 | 25.75 | 25.31 | 25.66 | 2,323,688 | +0.22(+0.86%) |
Nov 17, 2005 | 25.24 | 25.54 | 25.26 | 25.44 | 2,159,054 | +0.21(+0.83%) |
Nov 16, 2005 | 25.17 | 25.44 | 25.17 | 25.24 | 1,992,468 | +0.05(+0.20%) |
Nov 15, 2005 | 25.17 | 25.39 | 25.11 | 25.18 | 1,743,032 | -0.12(-0.49%) |
Nov 14, 2005 | 25.49 | 25.56 | 25.26 | 25.31 | 2,182,649 | -0.56(-2.18%) |
Nov 11, 2005 | 26.10 | 26.10 | 25.71 | 25.87 | 1,807,077 | -0.17(-0.65%) |
Nov 10, 2005 | 25.90 | 26.08 | 25.59 | 26.04 | 2,002,935 | +0.11(+0.41%) |
Nov 09, 2005 | 25.50 | 26.00 | 25.55 | 25.93 | 1,993,532 | +0.43(+1.70%) |
Nov 08, 2005 | 25.48 | 25.74 | 25.43 | 25.50 | 1,268,289 | +0.04(+0.16%) |
Nov 07, 2005 | 25.66 | 25.87 | 25.42 | 25.46 | 1,625,943 | -0.15(-0.59%) |
Nov 04, 2005 | 25.96 | 25.96 | 25.52 | 25.61 | 2,107,783 | -0.08(-0.33%) |
Nov 03, 2005 | 25.76 | 25.95 | 25.60 | 25.70 | 2,611,089 | -0.12(-0.46%) |
Nov 02, 2005 | 25.50 | 25.82 | 25.31 | 25.82 | 1,864,734 | +0.29(+1.15%) |
Nov 01, 2005 | 25.59 | 25.79 | 25.46 | 25.52 | 1,955,035 | -0.12(-0.48%) |
Oct 31, 2005 | 25.49 | 25.79 | 25.42 | 25.65 | 1,922,747 | +0.16(+0.64%) |
Oct 28, 2005 | 25.03 | 25.49 | 25.03 | 25.48 | 1,279,643 | +0.45(+1.80%) |
Oct 27, 2005 | 25.25 | 25.29 | 24.91 | 25.03 | 1,407,909 | -0.21(-0.85%) |
Oct 26, 2005 | 25.51 | 25.51 | 25.17 | 25.25 | 2,136,168 | -0.33(-1.28%) |
Oct 25, 2005 | 25.99 | 25.99 | 25.38 | 25.57 | 2,175,021 | -0.23(-0.90%) |
Oct 24, 2005 | 25.30 | 25.80 | 25.25 | 25.80 | 2,547,222 | +0.51(+2.01%) |
Oct 21, 2005 | 25.37 | 25.42 | 24.99 | 25.30 | 3,227,404 | +0.36(+1.42%) |
Oct 20, 2005 | 25.37 | 25.37 | 24.80 | 24.94 | 2,487,436 | -0.39(-1.56%) |
Oct 19, 2005 | 25.08 | 25.34 | 24.63 | 25.34 | 2,711,857 | +0.20(+0.78%) |
Oct 18, 2005 | 25.34 | 25.38 | 24.97 | 25.14 | 2,001,516 | -0.19(-0.73%) |
Oct 17, 2005 | 25.16 | 25.49 | 25.14 | 25.33 | 1,836,526 | +0.22(+0.88%) |
Oct 14, 2005 | 25.20 | 25.31 | 24.89 | 25.11 | 2,430,665 | +0.03(+0.13%) |
Oct 13, 2005 | 25.39 | 25.49 | 24.95 | 25.07 | 2,581,107 | -0.54(-2.11%) |
Oct 12, 2005 | 25.68 | 25.95 | 25.44 | 25.61 | 2,381,878 | -0.30(-1.17%) |
Oct 11, 2005 | 26.17 | 26.24 | 25.88 | 25.92 | 1,349,364 | -0.18(-0.69%) |
Oct 10, 2005 | 26.50 | 26.51 | 25.96 | 26.10 | 1,648,829 | -0.41(-1.55%) |
Oct 07, 2005 | 26.32 | 26.52 | 26.18 | 26.51 | 1,759,176 | +0.26(+1.01%) |
Oct 06, 2005 | 26.46 | 26.52 | 25.86 | 26.24 | 2,724,985 | -0.23(-0.87%) |
Oct 05, 2005 | 27.03 | 27.20 | 26.48 | 26.48 | 1,773,192 | -0.69(-2.55%) |
Oct 04, 2005 | 27.54 | 27.60 | 27.15 | 27.17 | 1,012,821 | -0.37(-1.33%) |
Oct 03, 2005 | 27.47 | 27.68 | 27.42 | 27.54 | 2,722,324 | +0.17(+0.62%) |
Sep 30, 2005 | 27.51 | 27.57 | 27.26 | 27.37 | 1,457,760 | -0.21(-0.76%) |
Sep 29, 2005 | 27.28 | 27.76 | 27.15 | 27.57 | 1,246,113 | +0.19(+0.68%) |
Sep 28, 2005 | 27.37 | 27.50 | 27.22 | 27.39 | 1,178,698 | +0.21(+0.77%) |
Sep 27, 2005 | 27.27 | 27.45 | 27.05 | 27.18 | 1,250,725 | +0.00(+0.00%) |
Sep 26, 2005 | 27.15 | 27.32 | 27.06 | 27.18 | 1,499,629 | +0.00(+0.00%) |
Sep 23, 2005 | 27.18 | 27.23 | 26.89 | 27.18 | 851,735 | +0.14(+0.50%) |
Sep 22, 2005 | 27.14 | 27.21 | 26.89 | 27.05 | 2,044,094 | -0.23(-0.85%) |
Sep 21, 2005 | 27.37 | 27.54 | 26.98 | 27.28 | 1,919,553 | -0.09(-0.33%) |
Sep 20, 2005 | 27.45 | 27.68 | 27.37 | 27.37 | 1,432,036 | -0.16(-0.57%) |
Sep 19, 2005 | 27.52 | 27.78 | 27.44 | 27.52 | 958,180 | -0.23(-0.83%) |
Sep 16, 2005 | 27.58 | 27.78 | 27.34 | 27.76 | 3,337,042 | +0.33(+1.21%) |
Sep 15, 2005 | 27.28 | 27.51 | 27.24 | 27.42 | 1,223,227 | +0.27(+1.00%) |
Sep 14, 2005 | 27.12 | 27.32 | 27.12 | 27.15 | 1,140,200 | +0.06(+0.23%) |
Sep 13, 2005 | 27.22 | 27.33 | 27.06 | 27.09 | 1,827,656 | -0.15(-0.56%) |
Sep 12, 2005 | 27.06 | 27.25 | 26.94 | 27.24 | 1,898,442 | +0.10(+0.37%) |
Sep 09, 2005 | 26.84 | 27.19 | 26.84 | 27.14 | 1,123,879 | +0.36(+1.35%) |
Sep 08, 2005 | 26.85 | 27.07 | 26.73 | 26.78 | 903,893 | -0.20(-0.75%) |
Sep 07, 2005 | 27.17 | 27.19 | 26.79 | 26.98 | 1,006,080 | -0.16(-0.60%) |
Sep 06, 2005 | 27.00 | 27.32 | 26.97 | 27.15 | 1,520,918 | +0.29(+1.07%) |
Sep 02, 2005 | 26.88 | 27.02 | 26.76 | 26.86 | 1,620,089 | +0.07(+0.27%) |