Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.29 | 27.42 | 27.10 | 27.26 | 1,010,679 | -0.01(-0.04%) |
Nov 29, 2005 | 27.39 | 27.49 | 27.23 | 27.27 | 412,686 | +0.04(+0.16%) |
Nov 28, 2005 | 27.13 | 27.34 | 27.02 | 27.23 | 581,560 | +0.04(+0.14%) |
Nov 25, 2005 | 27.36 | 27.50 | 27.06 | 27.19 | 215,823 | -0.11(-0.40%) |
Nov 23, 2005 | 27.04 | 27.40 | 27.04 | 27.30 | 321,091 | +0.09(+0.34%) |
Nov 22, 2005 | 26.93 | 27.21 | 26.88 | 27.21 | 739,547 | +0.17(+0.61%) |
Nov 21, 2005 | 27.10 | 27.22 | 26.66 | 27.04 | 476,353 | -0.19(-0.70%) |
Nov 18, 2005 | 27.45 | 27.50 | 26.82 | 27.23 | 592,832 | +0.26(+0.95%) |
Nov 17, 2005 | 26.90 | 26.98 | 26.48 | 26.98 | 575,916 | +0.16(+0.59%) |
Nov 16, 2005 | 27.04 | 27.12 | 26.69 | 26.82 | 690,094 | -0.30(-1.11%) |
Nov 15, 2005 | 27.45 | 27.55 | 27.03 | 27.12 | 465,883 | -0.32(-1.18%) |
Nov 14, 2005 | 27.43 | 27.45 | 27.17 | 27.44 | 384,867 | +0.03(+0.11%) |
Nov 11, 2005 | 27.40 | 27.43 | 27.21 | 27.41 | 396,658 | +0.06(+0.22%) |
Nov 10, 2005 | 26.69 | 27.39 | 26.69 | 27.35 | 685,165 | +0.55(+2.06%) |
Nov 09, 2005 | 26.76 | 26.94 | 26.29 | 26.80 | 603,900 | +0.13(+0.51%) |
Nov 08, 2005 | 26.76 | 26.76 | 26.33 | 26.66 | 625,713 | -0.02(-0.07%) |
Nov 07, 2005 | 26.82 | 26.82 | 26.33 | 26.68 | 613,762 | +0.07(+0.25%) |
Nov 04, 2005 | 26.72 | 26.77 | 26.34 | 26.61 | 548,822 | -0.05(-0.18%) |
Nov 03, 2005 | 27.00 | 27.00 | 26.55 | 26.66 | 686,610 | -0.18(-0.66%) |
Nov 02, 2005 | 26.18 | 26.85 | 26.04 | 26.84 | 970,671 | +0.71(+2.72%) |
Nov 01, 2005 | 25.87 | 26.25 | 25.59 | 26.13 | 774,104 | +0.07(+0.28%) |
Oct 31, 2005 | 26.02 | 26.13 | 25.83 | 26.06 | 1,036,951 | +0.27(+1.05%) |
Oct 28, 2005 | 25.49 | 25.83 | 25.36 | 25.79 | 519,388 | +0.45(+1.79%) |
Oct 27, 2005 | 25.29 | 25.59 | 25.25 | 25.33 | 423,109 | +0.02(+0.10%) |
Oct 26, 2005 | 25.15 | 25.68 | 25.15 | 25.31 | 405,602 | +0.10(+0.41%) |
Oct 25, 2005 | 25.30 | 25.42 | 25.01 | 25.21 | 461,248 | -0.26(-1.03%) |
Oct 24, 2005 | 25.24 | 25.48 | 25.05 | 25.47 | 903,192 | +0.42(+1.66%) |
Oct 21, 2005 | 25.32 | 25.32 | 24.84 | 25.05 | 686,683 | +0.13(+0.54%) |
Oct 20, 2005 | 25.32 | 25.39 | 24.78 | 24.92 | 1,033,524 | -0.32(-1.26%) |
Oct 19, 2005 | 24.91 | 25.24 | 24.79 | 25.24 | 773,460 | +0.27(+1.08%) |
Oct 18, 2005 | 25.17 | 25.19 | 24.97 | 24.97 | 1,052,492 | -0.13(-0.54%) |
Oct 17, 2005 | 25.56 | 25.66 | 24.92 | 25.10 | 1,195,209 | +0.35(+1.41%) |
Oct 14, 2005 | 24.95 | 24.95 | 24.44 | 24.75 | 971,682 | +0.04(+0.17%) |
Oct 13, 2005 | 24.88 | 24.95 | 24.54 | 24.71 | 1,287,452 | -0.03(-0.12%) |
Oct 12, 2005 | 24.80 | 24.96 | 24.45 | 24.74 | 864,779 | +0.07(+0.27%) |
Oct 11, 2005 | 25.08 | 25.13 | 24.62 | 24.67 | 762,710 | -0.28(-1.13%) |
Oct 10, 2005 | 25.09 | 25.17 | 24.80 | 24.95 | 345,243 | -0.16(-0.63%) |
Oct 07, 2005 | 25.36 | 25.36 | 24.96 | 25.11 | 550,047 | -0.09(-0.36%) |
Oct 06, 2005 | 25.14 | 25.45 | 25.03 | 25.21 | 600,664 | +0.09(+0.34%) |
Oct 05, 2005 | 25.53 | 25.55 | 25.12 | 25.12 | 483,715 | -0.45(-1.77%) |
Oct 04, 2005 | 25.63 | 25.86 | 25.52 | 25.57 | 598,959 | -0.12(-0.45%) |
Oct 03, 2005 | 25.60 | 25.78 | 25.44 | 25.69 | 1,101,659 | +0.04(+0.14%) |
Sep 30, 2005 | 25.66 | 25.69 | 25.40 | 25.65 | 723,952 | +0.02(+0.07%) |
Sep 29, 2005 | 25.41 | 25.66 | 25.18 | 25.63 | 944,269 | +0.37(+1.45%) |
Sep 28, 2005 | 25.36 | 25.46 | 25.06 | 25.27 | 439,203 | +0.07(+0.29%) |
Sep 27, 2005 | 25.05 | 25.33 | 24.90 | 25.19 | 832,684 | +0.27(+1.08%) |
Sep 26, 2005 | 25.10 | 25.20 | 24.76 | 24.92 | 589,952 | -0.17(-0.68%) |
Sep 23, 2005 | 25.10 | 25.16 | 24.86 | 25.10 | 505,103 | +0.17(+0.66%) |
Sep 22, 2005 | 24.93 | 25.03 | 24.55 | 24.93 | 1,000,579 | +0.15(+0.59%) |
Sep 21, 2005 | 24.89 | 25.05 | 24.78 | 24.78 | 1,006,554 | -0.41(-1.63%) |
Sep 20, 2005 | 25.51 | 25.92 | 25.05 | 25.19 | 1,216,871 | -0.22(-0.87%) |
Sep 19, 2005 | 25.69 | 25.76 | 25.31 | 25.41 | 792,497 | -0.32(-1.24%) |
Sep 16, 2005 | 25.72 | 25.81 | 25.35 | 25.73 | 3,465,494 | +0.16(+0.62%) |
Sep 15, 2005 | 25.48 | 25.58 | 25.24 | 25.57 | 1,103,586 | +0.10(+0.38%) |
Sep 14, 2005 | 25.75 | 25.75 | 25.42 | 25.48 | 505,074 | -0.25(-0.98%) |
Sep 13, 2005 | 25.88 | 25.92 | 25.26 | 25.73 | 1,241,566 | -0.13(-0.50%) |
Sep 12, 2005 | 25.49 | 25.91 | 25.34 | 25.85 | 1,311,154 | +0.44(+1.73%) |
Sep 09, 2005 | 25.25 | 25.48 | 25.12 | 25.41 | 519,607 | +0.23(+0.92%) |
Sep 08, 2005 | 25.42 | 25.44 | 25.18 | 25.18 | 659,801 | -0.35(-1.37%) |
Sep 07, 2005 | 25.54 | 25.59 | 25.20 | 25.53 | 581,361 | +0.12(+0.48%) |
Sep 06, 2005 | 25.29 | 25.50 | 25.08 | 25.41 | 592,406 | +0.23(+0.92%) |
Sep 02, 2005 | 25.29 | 25.29 | 25.05 | 25.18 | 539,942 | -0.01(-0.05%) |