Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.80 | 26.96 | 26.51 | 26.55 | 1,011,327 | -0.16(-0.61%) |
Nov 29, 2005 | 26.81 | 26.98 | 26.68 | 26.72 | 550,514 | -0.07(-0.25%) |
Nov 28, 2005 | 27.00 | 27.11 | 26.78 | 26.79 | 1,292,447 | -0.14(-0.53%) |
Nov 25, 2005 | 26.86 | 26.93 | 26.64 | 26.93 | 211,499 | +0.12(+0.43%) |
Nov 23, 2005 | 26.54 | 26.99 | 26.54 | 26.81 | 655,017 | +0.16(+0.61%) |
Nov 22, 2005 | 26.19 | 26.65 | 26.15 | 26.65 | 986,117 | +0.14(+0.54%) |
Nov 21, 2005 | 26.77 | 26.77 | 26.38 | 26.51 | 1,698,004 | -0.49(-1.82%) |
Nov 18, 2005 | 26.88 | 27.06 | 26.77 | 27.00 | 1,286,584 | +0.20(+0.76%) |
Nov 17, 2005 | 26.34 | 26.79 | 26.28 | 26.79 | 883,959 | +0.46(+1.74%) |
Nov 16, 2005 | 26.56 | 26.64 | 26.27 | 26.34 | 1,010,594 | -0.16(-0.62%) |
Nov 15, 2005 | 27.13 | 27.14 | 26.32 | 26.50 | 1,590,276 | -0.63(-2.34%) |
Nov 14, 2005 | 27.30 | 27.30 | 26.94 | 27.13 | 670,407 | -0.17(-0.62%) |
Nov 11, 2005 | 27.12 | 27.32 | 26.98 | 27.30 | 593,312 | +0.18(+0.68%) |
Nov 10, 2005 | 26.36 | 27.29 | 26.34 | 27.12 | 976,444 | +0.74(+2.79%) |
Nov 09, 2005 | 26.29 | 26.51 | 26.19 | 26.38 | 523,984 | +0.10(+0.36%) |
Nov 08, 2005 | 26.62 | 26.62 | 26.12 | 26.29 | 851,567 | -0.33(-1.23%) |
Nov 07, 2005 | 26.18 | 26.62 | 26.20 | 26.62 | 994,032 | +0.44(+1.69%) |
Nov 04, 2005 | 26.03 | 26.21 | 25.99 | 26.17 | 833,099 | +0.27(+1.05%) |
Nov 03, 2005 | 26.44 | 26.66 | 25.85 | 25.90 | 1,137,084 | -0.54(-2.04%) |
Nov 02, 2005 | 26.14 | 26.46 | 26.13 | 26.44 | 767,876 | +0.20(+0.78%) |
Nov 01, 2005 | 26.47 | 26.52 | 26.16 | 26.23 | 781,946 | -0.16(-0.59%) |
Oct 31, 2005 | 26.37 | 26.55 | 26.27 | 26.39 | 1,248,769 | +0.08(+0.29%) |
Oct 28, 2005 | 25.61 | 26.36 | 25.60 | 26.32 | 1,011,620 | +0.74(+2.88%) |
Oct 27, 2005 | 25.63 | 25.78 | 25.52 | 25.58 | 915,471 | -0.05(-0.19%) |
Oct 26, 2005 | 25.45 | 25.76 | 25.15 | 25.63 | 1,274,566 | +0.18(+0.70%) |
Oct 25, 2005 | 25.48 | 25.73 | 25.24 | 25.45 | 1,592,914 | +0.02(+0.08%) |
Oct 24, 2005 | 25.48 | 25.54 | 25.24 | 25.43 | 1,167,277 | +0.46(+1.86%) |
Oct 21, 2005 | 24.94 | 25.20 | 24.60 | 24.96 | 1,589,689 | +0.03(+0.14%) |
Oct 20, 2005 | 24.77 | 25.35 | 24.77 | 24.93 | 1,283,360 | +0.08(+0.33%) |
Oct 19, 2005 | 24.53 | 24.85 | 24.26 | 24.85 | 1,417,324 | +0.20(+0.83%) |
Oct 18, 2005 | 25.07 | 25.08 | 24.58 | 24.64 | 1,513,034 | -0.43(-1.71%) |
Oct 17, 2005 | 25.73 | 26.17 | 24.73 | 25.07 | 2,695,701 | -0.07(-0.27%) |
Oct 14, 2005 | 24.36 | 25.14 | 24.21 | 25.14 | 2,403,149 | +1.15(+4.78%) |
Oct 13, 2005 | 23.95 | 24.14 | 23.73 | 24.00 | 955,924 | +0.01(+0.03%) |
Oct 12, 2005 | 23.97 | 24.41 | 23.85 | 23.99 | 1,267,677 | +0.02(+0.09%) |
Oct 11, 2005 | 24.00 | 24.17 | 23.87 | 23.97 | 1,124,625 | -0.03(-0.11%) |
Oct 10, 2005 | 24.46 | 24.46 | 23.95 | 24.00 | 1,196,151 | -0.42(-1.70%) |
Oct 07, 2005 | 24.43 | 24.52 | 24.32 | 24.41 | 646,956 | -0.02(-0.08%) |
Oct 06, 2005 | 24.49 | 24.69 | 24.31 | 24.43 | 1,083,439 | -0.03(-0.14%) |
Oct 05, 2005 | 24.59 | 24.60 | 24.32 | 24.47 | 1,625,013 | -0.12(-0.50%) |
Oct 04, 2005 | 25.20 | 25.29 | 24.59 | 24.59 | 987,583 | -0.61(-2.44%) |
Oct 03, 2005 | 24.80 | 25.32 | 24.92 | 25.20 | 1,210,368 | +0.40(+1.62%) |
Sep 30, 2005 | 25.18 | 25.23 | 24.53 | 24.80 | 1,807,051 | -0.38(-1.49%) |
Sep 29, 2005 | 24.88 | 25.22 | 24.74 | 25.18 | 1,197,617 | +0.31(+1.23%) |
Sep 28, 2005 | 25.42 | 25.42 | 24.73 | 24.87 | 1,793,274 | -0.39(-1.54%) |
Sep 27, 2005 | 25.43 | 25.50 | 25.18 | 25.26 | 654,724 | -0.17(-0.67%) |
Sep 26, 2005 | 25.50 | 25.65 | 25.33 | 25.43 | 667,915 | +0.04(+0.16%) |
Sep 23, 2005 | 25.32 | 25.48 | 25.18 | 25.39 | 1,354,739 | -0.02(-0.08%) |
Sep 22, 2005 | 25.59 | 25.59 | 25.16 | 25.41 | 1,905,253 | -0.23(-0.88%) |
Sep 21, 2005 | 26.42 | 26.42 | 25.61 | 25.63 | 1,489,143 | -0.81(-3.07%) |
Sep 20, 2005 | 26.60 | 26.83 | 26.12 | 26.44 | 993,299 | -0.05(-0.21%) |
Sep 19, 2005 | 26.47 | 26.57 | 26.36 | 26.50 | 779,748 | +0.08(+0.31%) |
Sep 16, 2005 | 26.32 | 26.57 | 26.27 | 26.42 | 1,787,704 | +0.24(+0.91%) |
Sep 15, 2005 | 26.06 | 26.23 | 25.90 | 26.18 | 1,191,754 | +0.17(+0.66%) |
Sep 14, 2005 | 26.07 | 26.29 | 25.37 | 26.01 | 2,365,041 | -0.28(-1.06%) |
Sep 13, 2005 | 26.54 | 26.54 | 26.21 | 26.29 | 1,634,246 | -0.24(-0.90%) |
Sep 12, 2005 | 26.57 | 26.70 | 26.46 | 26.53 | 1,106,890 | -0.12(-0.46%) |
Sep 09, 2005 | 26.54 | 26.86 | 26.46 | 26.65 | 1,080,068 | +0.26(+0.98%) |
Sep 08, 2005 | 26.58 | 26.58 | 26.30 | 26.39 | 1,027,889 | -0.26(-0.97%) |
Sep 07, 2005 | 26.77 | 26.79 | 26.57 | 26.65 | 902,133 | -0.10(-0.36%) |
Sep 06, 2005 | 26.61 | 26.88 | 26.57 | 26.75 | 1,285,851 | +0.17(+0.64%) |
Sep 02, 2005 | 26.57 | 26.92 | 26.47 | 26.57 | 1,247,157 | -0.34(-1.27%) |