Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.18 | 24.22 | 24.02 | 24.08 | 3,685,953 | -0.18(-0.74%) |
Nov 29, 2005 | 24.47 | 24.47 | 24.17 | 24.26 | 2,340,536 | +0.24(+0.99%) |
Nov 28, 2005 | 24.17 | 24.18 | 23.90 | 24.03 | 2,834,905 | -0.04(-0.16%) |
Nov 25, 2005 | 24.09 | 24.20 | 23.90 | 24.07 | 1,641,380 | -0.45(-1.82%) |
Nov 23, 2005 | 24.51 | 24.58 | 24.41 | 24.51 | 1,454,705 | +0.11(+0.44%) |
Nov 22, 2005 | 24.07 | 24.41 | 24.04 | 24.41 | 3,237,069 | +0.52(+2.18%) |
Nov 21, 2005 | 23.95 | 24.03 | 23.80 | 23.89 | 9,972,800 | -0.37(-1.52%) |
Nov 18, 2005 | 25.20 | 25.25 | 23.99 | 24.25 | 11,722,646 | -1.03(-4.09%) |
Nov 17, 2005 | 25.18 | 25.36 | 25.10 | 25.29 | 1,639,116 | +0.10(+0.40%) |
Nov 16, 2005 | 25.18 | 25.23 | 25.04 | 25.19 | 1,679,250 | -0.23(-0.92%) |
Nov 15, 2005 | 25.75 | 25.65 | 25.41 | 25.42 | 2,593,072 | -0.33(-1.28%) |
Nov 14, 2005 | 25.90 | 25.94 | 25.69 | 25.75 | 2,017,405 | -0.26(-0.99%) |
Nov 11, 2005 | 26.08 | 26.12 | 25.95 | 26.01 | 2,562,817 | +0.08(+0.30%) |
Nov 10, 2005 | 26.08 | 26.14 | 25.87 | 25.93 | 2,955,925 | +0.09(+0.34%) |
Nov 09, 2005 | 25.69 | 25.88 | 25.62 | 25.84 | 1,563,993 | +0.05(+0.19%) |
Nov 08, 2005 | 25.82 | 25.86 | 25.71 | 25.79 | 1,726,588 | -0.13(-0.49%) |
Nov 07, 2005 | 25.58 | 25.97 | 25.77 | 25.92 | 2,537,707 | +0.35(+1.37%) |
Nov 04, 2005 | 25.60 | 25.65 | 25.34 | 25.57 | 2,032,636 | +0.10(+0.38%) |
Nov 03, 2005 | 25.44 | 25.65 | 25.31 | 25.47 | 2,892,739 | +0.23(+0.90%) |
Nov 02, 2005 | 24.99 | 25.27 | 24.99 | 25.25 | 2,061,656 | +0.04(+0.15%) |
Nov 01, 2005 | 25.25 | 25.28 | 25.10 | 25.21 | 4,420,921 | -0.05(-0.21%) |
Oct 31, 2005 | 25.46 | 25.52 | 25.15 | 25.26 | 6,065,800 | -0.19(-0.76%) |
Oct 28, 2005 | 25.55 | 25.63 | 25.32 | 25.45 | 6,032,870 | +0.51(+2.05%) |
Oct 27, 2005 | 25.11 | 25.36 | 24.88 | 24.94 | 5,411,101 | +0.96(+4.01%) |
Oct 26, 2005 | 24.25 | 24.32 | 23.96 | 23.98 | 2,532,150 | -0.21(-0.86%) |
Oct 25, 2005 | 24.40 | 24.45 | 24.18 | 24.19 | 2,828,731 | -0.58(-2.35%) |
Oct 24, 2005 | 24.53 | 24.77 | 24.53 | 24.77 | 1,780,923 | +0.53(+2.18%) |
Oct 21, 2005 | 24.64 | 24.72 | 24.25 | 24.25 | 2,148,098 | -0.31(-1.25%) |
Oct 20, 2005 | 24.56 | 24.79 | 24.54 | 24.55 | 2,337,037 | -0.74(-2.92%) |
Oct 19, 2005 | 25.00 | 25.31 | 24.98 | 25.29 | 2,416,070 | +0.42(+1.68%) |
Oct 18, 2005 | 24.74 | 25.02 | 24.62 | 24.87 | 1,736,261 | +0.22(+0.91%) |
Oct 17, 2005 | 24.73 | 24.76 | 24.60 | 24.65 | 2,090,264 | -0.46(-1.82%) |
Oct 14, 2005 | 25.04 | 25.19 | 24.91 | 25.11 | 2,274,057 | +0.59(+2.40%) |
Oct 13, 2005 | 24.48 | 24.65 | 24.36 | 24.52 | 2,398,164 | -0.13(-0.53%) |
Oct 12, 2005 | 24.80 | 24.87 | 24.58 | 24.65 | 2,129,369 | +0.29(+1.20%) |
Oct 11, 2005 | 24.59 | 24.65 | 24.30 | 24.36 | 2,833,053 | -0.41(-1.67%) |
Oct 10, 2005 | 24.82 | 24.88 | 24.70 | 24.77 | 1,473,023 | -0.34(-1.37%) |
Oct 07, 2005 | 25.05 | 25.17 | 24.95 | 25.11 | 2,390,961 | +0.14(+0.56%) |
Oct 06, 2005 | 25.16 | 25.20 | 24.85 | 24.97 | 3,243,861 | +0.22(+0.88%) |
Oct 05, 2005 | 25.04 | 25.11 | 24.76 | 24.76 | 1,273,176 | -0.11(-0.45%) |
Oct 04, 2005 | 24.94 | 25.04 | 24.86 | 24.87 | 1,041,839 | -0.04(-0.18%) |
Oct 03, 2005 | 25.13 | 25.18 | 24.83 | 24.91 | 2,587,721 | -0.00(-0.02%) |
Sep 30, 2005 | 24.86 | 24.95 | 24.73 | 24.92 | 2,104,877 | +0.20(+0.81%) |
Sep 29, 2005 | 24.54 | 24.73 | 24.50 | 24.72 | 2,184,733 | -0.02(-0.10%) |
Sep 28, 2005 | 24.57 | 24.77 | 24.54 | 24.74 | 1,395,842 | +0.05(+0.22%) |
Sep 27, 2005 | 24.78 | 24.81 | 24.58 | 24.69 | 1,488,253 | -0.20(-0.80%) |
Sep 26, 2005 | 24.78 | 24.94 | 24.75 | 24.89 | 2,692,069 | +0.27(+1.09%) |
Sep 23, 2005 | 24.62 | 24.68 | 24.52 | 24.62 | 2,149,745 | +0.44(+1.83%) |
Sep 22, 2005 | 24.14 | 24.25 | 24.04 | 24.18 | 1,204,227 | +0.05(+0.22%) |
Sep 21, 2005 | 24.25 | 24.27 | 24.07 | 24.12 | 1,379,788 | -0.09(-0.38%) |
Sep 20, 2005 | 24.36 | 24.41 | 24.17 | 24.22 | 1,783,599 | -0.08(-0.32%) |
Sep 19, 2005 | 24.35 | 24.38 | 24.25 | 24.29 | 2,015,964 | +0.17(+0.71%) |
Sep 16, 2005 | 24.18 | 24.18 | 23.97 | 24.12 | 1,942,282 | +0.01(+0.06%) |
Sep 15, 2005 | 24.17 | 24.18 | 24.05 | 24.11 | 1,252,800 | -0.18(-0.76%) |
Sep 14, 2005 | 24.44 | 24.47 | 24.19 | 24.29 | 1,964,305 | +0.20(+0.85%) |
Sep 13, 2005 | 24.28 | 24.28 | 24.07 | 24.09 | 1,926,023 | -0.32(-1.31%) |
Sep 12, 2005 | 24.28 | 24.56 | 24.25 | 24.41 | 1,813,030 | -0.15(-0.61%) |
Sep 09, 2005 | 24.50 | 24.64 | 24.48 | 24.56 | 4,270,264 | +0.23(+0.96%) |
Sep 08, 2005 | 24.54 | 24.59 | 24.23 | 24.33 | 2,623,944 | -0.20(-0.83%) |
Sep 07, 2005 | 24.46 | 24.60 | 24.41 | 24.53 | 2,535,443 | +0.14(+0.58%) |
Sep 06, 2005 | 24.39 | 24.57 | 24.35 | 24.39 | 1,991,061 | +0.29(+1.19%) |
Sep 02, 2005 | 24.04 | 24.20 | 24.01 | 24.10 | 1,174,796 | +0.08(+0.32%) |