Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.72 | 28.87 | 28.43 | 28.47 | 1,024,184 | -0.13(-0.47%) |
Nov 29, 2005 | 28.64 | 28.93 | 28.60 | 28.60 | 509,001 | -0.04(-0.13%) |
Nov 28, 2005 | 28.85 | 28.96 | 28.49 | 28.64 | 767,332 | -0.16(-0.54%) |
Nov 25, 2005 | 28.77 | 28.83 | 28.50 | 28.79 | 187,767 | +0.11(+0.39%) |
Nov 23, 2005 | 27.86 | 28.94 | 27.86 | 28.68 | 1,133,189 | +0.20(+0.71%) |
Nov 22, 2005 | 27.97 | 28.48 | 27.76 | 28.48 | 1,047,571 | +0.48(+1.73%) |
Nov 21, 2005 | 27.98 | 28.04 | 27.65 | 28.00 | 448,248 | +0.07(+0.27%) |
Nov 18, 2005 | 28.32 | 28.32 | 27.49 | 27.92 | 746,499 | -0.09(-0.32%) |
Nov 17, 2005 | 27.82 | 28.32 | 27.80 | 28.01 | 820,557 | +0.28(+0.99%) |
Nov 16, 2005 | 27.21 | 27.97 | 27.21 | 27.74 | 1,268,403 | +0.57(+2.11%) |
Nov 15, 2005 | 27.36 | 27.34 | 27.06 | 27.16 | 842,062 | -0.18(-0.65%) |
Nov 14, 2005 | 27.68 | 27.71 | 27.19 | 27.34 | 953,755 | -0.43(-1.55%) |
Nov 11, 2005 | 27.48 | 27.97 | 27.33 | 27.77 | 1,026,335 | +0.31(+1.11%) |
Nov 10, 2005 | 26.79 | 27.67 | 26.75 | 27.47 | 716,795 | +0.61(+2.27%) |
Nov 09, 2005 | 27.12 | 27.05 | 26.51 | 26.86 | 1,485,874 | -0.25(-0.93%) |
Nov 08, 2005 | 27.16 | 27.50 | 26.96 | 27.11 | 1,513,831 | -0.98(-3.50%) |
Nov 07, 2005 | 28.08 | 28.54 | 27.68 | 28.09 | 1,664,367 | +0.01(+0.05%) |
Nov 04, 2005 | 28.27 | 28.61 | 27.86 | 28.08 | 681,580 | -0.39(-1.36%) |
Nov 03, 2005 | 28.13 | 28.48 | 27.90 | 28.47 | 1,152,006 | +0.40(+1.43%) |
Nov 02, 2005 | 27.63 | 28.22 | 27.59 | 28.06 | 788,702 | +0.45(+1.62%) |
Nov 01, 2005 | 27.19 | 27.68 | 27.19 | 27.62 | 970,959 | +0.18(+0.65%) |
Oct 31, 2005 | 27.41 | 27.53 | 27.28 | 27.44 | 1,221,495 | +0.19(+0.68%) |
Oct 28, 2005 | 27.08 | 27.37 | 26.79 | 27.25 | 834,401 | +0.51(+1.92%) |
Oct 27, 2005 | 27.26 | 27.34 | 26.68 | 26.74 | 799,858 | -0.65(-2.36%) |
Oct 26, 2005 | 27.53 | 27.53 | 27.25 | 27.39 | 1,208,054 | -0.14(-0.51%) |
Oct 25, 2005 | 27.92 | 27.93 | 27.01 | 27.53 | 1,968,397 | -0.37(-1.33%) |
Oct 24, 2005 | 27.51 | 28.03 | 27.42 | 27.90 | 2,092,455 | +0.11(+0.40%) |
Oct 21, 2005 | 26.90 | 28.30 | 26.01 | 27.79 | 6,779,512 | +3.68(+15.24%) |
Oct 20, 2005 | 24.86 | 25.04 | 24.00 | 24.11 | 1,467,460 | -0.56(-2.26%) |
Oct 19, 2005 | 24.54 | 24.67 | 23.79 | 24.67 | 1,915,037 | +0.13(+0.51%) |
Oct 18, 2005 | 25.04 | 25.13 | 24.54 | 24.54 | 1,704,017 | -0.48(-1.93%) |
Oct 17, 2005 | 25.36 | 25.47 | 24.98 | 25.03 | 1,323,779 | -0.37(-1.46%) |
Oct 14, 2005 | 24.66 | 25.47 | 24.78 | 25.40 | 1,286,413 | +0.75(+3.05%) |
Oct 13, 2005 | 24.81 | 24.98 | 24.49 | 24.65 | 1,354,289 | -0.17(-0.69%) |
Oct 12, 2005 | 25.13 | 25.44 | 24.57 | 24.82 | 1,195,016 | -0.28(-1.10%) |
Oct 11, 2005 | 25.36 | 25.49 | 25.01 | 25.10 | 905,099 | -0.30(-1.17%) |
Oct 10, 2005 | 25.76 | 25.92 | 25.36 | 25.39 | 574,995 | -0.35(-1.36%) |
Oct 07, 2005 | 25.56 | 25.78 | 25.51 | 25.74 | 822,439 | +0.42(+1.64%) |
Oct 06, 2005 | 25.37 | 25.56 | 25.03 | 25.33 | 710,477 | -0.01(-0.06%) |
Oct 05, 2005 | 25.82 | 25.89 | 25.33 | 25.34 | 654,026 | -0.54(-2.07%) |
Oct 04, 2005 | 26.54 | 26.58 | 25.88 | 25.88 | 993,136 | -0.74(-2.79%) |
Oct 03, 2005 | 26.46 | 27.16 | 26.46 | 26.62 | 774,724 | +0.14(+0.53%) |
Sep 30, 2005 | 26.31 | 26.78 | 26.08 | 26.48 | 576,339 | +0.18(+0.68%) |
Sep 29, 2005 | 26.49 | 26.49 | 25.91 | 26.30 | 1,063,835 | -0.51(-1.89%) |
Sep 28, 2005 | 26.57 | 27.13 | 26.65 | 26.81 | 1,365,579 | +0.25(+0.92%) |
Sep 27, 2005 | 26.43 | 26.72 | 26.28 | 26.56 | 875,933 | +0.22(+0.82%) |
Sep 26, 2005 | 26.43 | 26.75 | 26.23 | 26.35 | 1,077,544 | +0.10(+0.37%) |
Sep 23, 2005 | 26.25 | 26.31 | 25.54 | 26.25 | 1,009,937 | +0.53(+2.05%) |
Sep 22, 2005 | 25.53 | 25.73 | 25.27 | 25.72 | 1,466,923 | +0.19(+0.73%) |
Sep 21, 2005 | 25.21 | 25.75 | 25.08 | 25.53 | 1,204,559 | +0.22(+0.88%) |
Sep 20, 2005 | 25.65 | 25.99 | 25.28 | 25.31 | 895,153 | -0.26(-1.02%) |
Sep 19, 2005 | 26.20 | 26.20 | 25.30 | 25.57 | 1,008,862 | -0.72(-2.74%) |
Sep 16, 2005 | 25.68 | 26.33 | 25.53 | 26.29 | 2,044,203 | +0.78(+3.06%) |
Sep 15, 2005 | 26.08 | 26.17 | 25.35 | 25.51 | 741,794 | -0.50(-1.92%) |
Sep 14, 2005 | 26.20 | 26.26 | 25.97 | 26.01 | 1,340,042 | -0.22(-0.85%) |
Sep 13, 2005 | 26.26 | 26.52 | 25.89 | 26.23 | 1,215,715 | +0.04(+0.17%) |
Sep 12, 2005 | 25.85 | 26.49 | 25.81 | 26.19 | 1,505,497 | +0.44(+1.70%) |
Sep 09, 2005 | 25.30 | 25.85 | 25.18 | 25.75 | 490,049 | +0.43(+1.70%) |
Sep 08, 2005 | 25.43 | 25.49 | 25.19 | 25.32 | 895,019 | -0.15(-0.58%) |
Sep 07, 2005 | 25.55 | 25.72 | 25.31 | 25.47 | 993,002 | -0.20(-0.78%) |
Sep 06, 2005 | 24.89 | 25.68 | 24.85 | 25.67 | 819,347 | +0.80(+3.23%) |
Sep 02, 2005 | 25.09 | 25.22 | 24.77 | 24.86 | 488,705 | -0.14(-0.57%) |