Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.72 | 24.78 | 24.39 | 24.41 | 3,774,714 | -0.05(-0.19%) |
Nov 29, 2005 | 24.43 | 24.52 | 24.33 | 24.46 | 3,354,767 | +0.22(+0.92%) |
Nov 28, 2005 | 24.48 | 24.57 | 24.19 | 24.23 | 3,269,161 | -0.25(-1.02%) |
Nov 25, 2005 | 24.49 | 24.54 | 24.33 | 24.48 | 361,466 | +0.08(+0.32%) |
Nov 23, 2005 | 24.20 | 24.50 | 24.15 | 24.41 | 2,903,848 | +0.19(+0.79%) |
Nov 22, 2005 | 24.29 | 24.43 | 24.13 | 24.21 | 2,521,798 | -0.05(-0.19%) |
Nov 21, 2005 | 24.36 | 24.48 | 24.21 | 24.26 | 3,838,581 | -0.09(-0.36%) |
Nov 18, 2005 | 24.54 | 24.56 | 24.12 | 24.35 | 2,832,670 | -0.03(-0.13%) |
Nov 17, 2005 | 24.14 | 24.46 | 24.13 | 24.38 | 2,011,436 | +0.29(+1.19%) |
Nov 16, 2005 | 24.15 | 24.24 | 24.07 | 24.09 | 1,457,599 | +0.03(+0.13%) |
Nov 15, 2005 | 24.17 | 24.30 | 24.00 | 24.06 | 2,992,916 | -0.03(-0.13%) |
Nov 14, 2005 | 24.18 | 24.27 | 24.02 | 24.09 | 2,205,732 | -0.05(-0.22%) |
Nov 11, 2005 | 24.35 | 24.38 | 23.97 | 24.15 | 1,453,174 | -0.21(-0.85%) |
Nov 10, 2005 | 24.22 | 24.39 | 24.06 | 24.35 | 2,456,777 | +0.18(+0.75%) |
Nov 09, 2005 | 23.96 | 24.28 | 23.96 | 24.17 | 4,775,623 | +0.17(+0.69%) |
Nov 08, 2005 | 23.96 | 24.20 | 23.89 | 24.01 | 2,294,223 | -0.02(-0.09%) |
Nov 07, 2005 | 24.07 | 24.19 | 23.87 | 24.03 | 2,787,271 | -0.06(-0.24%) |
Nov 04, 2005 | 24.11 | 24.20 | 23.88 | 24.08 | 2,584,511 | +0.10(+0.43%) |
Nov 03, 2005 | 24.16 | 24.19 | 23.92 | 23.98 | 4,189,852 | -0.23(-0.95%) |
Nov 02, 2005 | 24.12 | 24.21 | 23.80 | 24.21 | 4,747,729 | +0.09(+0.37%) |
Nov 01, 2005 | 24.69 | 24.69 | 24.11 | 24.12 | 2,976,949 | -0.57(-2.32%) |
Oct 31, 2005 | 24.58 | 24.85 | 24.56 | 24.69 | 5,130,741 | +0.29(+1.19%) |
Oct 28, 2005 | 24.15 | 24.46 | 24.15 | 24.40 | 4,733,301 | +0.28(+1.16%) |
Oct 27, 2005 | 24.25 | 24.39 | 24.09 | 24.12 | 3,937,845 | -0.05(-0.19%) |
Oct 26, 2005 | 24.36 | 24.43 | 24.00 | 24.17 | 4,295,464 | -0.19(-0.79%) |
Oct 25, 2005 | 24.93 | 24.96 | 24.17 | 24.36 | 4,948,565 | +0.08(+0.34%) |
Oct 24, 2005 | 24.17 | 24.38 | 24.03 | 24.28 | 3,380,737 | +0.27(+1.13%) |
Oct 21, 2005 | 24.24 | 24.43 | 23.88 | 24.01 | 5,360,625 | -0.11(-0.45%) |
Oct 20, 2005 | 24.74 | 24.80 | 23.98 | 24.11 | 3,029,659 | -0.68(-2.75%) |
Oct 19, 2005 | 24.95 | 24.95 | 24.34 | 24.80 | 3,033,699 | -0.11(-0.46%) |
Oct 18, 2005 | 25.29 | 25.38 | 24.87 | 24.91 | 1,836,186 | -0.44(-1.72%) |
Oct 17, 2005 | 25.11 | 25.35 | 24.86 | 25.35 | 3,711,616 | +0.24(+0.95%) |
Oct 14, 2005 | 25.34 | 25.34 | 25.02 | 25.11 | 2,357,513 | -0.01(-0.04%) |
Oct 13, 2005 | 25.38 | 25.56 | 24.89 | 25.12 | 2,108,584 | -0.41(-1.59%) |
Oct 12, 2005 | 25.84 | 26.03 | 25.39 | 25.52 | 2,051,450 | -0.31(-1.19%) |
Oct 11, 2005 | 25.78 | 26.14 | 25.78 | 25.83 | 1,973,732 | -0.07(-0.26%) |
Oct 10, 2005 | 26.43 | 26.43 | 25.82 | 25.90 | 2,213,427 | -0.49(-1.85%) |
Oct 07, 2005 | 26.38 | 26.51 | 26.15 | 26.39 | 1,746,348 | +0.20(+0.77%) |
Oct 06, 2005 | 26.62 | 26.62 | 25.79 | 26.18 | 3,709,885 | -0.24(-0.92%) |
Oct 05, 2005 | 27.19 | 27.29 | 26.43 | 26.43 | 1,624,577 | -0.68(-2.51%) |
Oct 04, 2005 | 27.50 | 27.74 | 27.11 | 27.11 | 2,945,593 | -0.03(-0.10%) |
Oct 03, 2005 | 27.10 | 27.45 | 27.06 | 27.14 | 3,286,860 | +0.04(+0.15%) |
Sep 30, 2005 | 27.08 | 27.24 | 26.92 | 27.09 | 1,620,922 | -0.01(-0.04%) |
Sep 29, 2005 | 26.70 | 27.30 | 26.64 | 27.10 | 2,906,926 | +0.41(+1.54%) |
Sep 28, 2005 | 26.78 | 26.86 | 26.40 | 26.69 | 2,128,398 | +0.04(+0.14%) |
Sep 27, 2005 | 26.41 | 26.66 | 26.28 | 26.66 | 2,171,490 | +0.31(+1.18%) |
Sep 26, 2005 | 26.29 | 26.42 | 26.17 | 26.34 | 8,194,258 | +0.08(+0.30%) |
Sep 23, 2005 | 26.27 | 26.51 | 26.19 | 26.27 | 2,669,347 | -0.24(-0.92%) |
Sep 22, 2005 | 26.61 | 26.83 | 26.36 | 26.51 | 2,937,513 | -0.26(-0.97%) |
Sep 21, 2005 | 27.13 | 27.26 | 26.50 | 26.77 | 1,358,720 | -0.28(-1.04%) |
Sep 20, 2005 | 27.32 | 27.45 | 26.98 | 27.05 | 2,077,420 | -0.27(-0.97%) |
Sep 19, 2005 | 27.36 | 27.48 | 27.19 | 27.32 | 2,087,808 | -0.06(-0.23%) |
Sep 16, 2005 | 27.32 | 27.40 | 27.09 | 27.38 | 2,569,121 | +0.18(+0.67%) |
Sep 15, 2005 | 26.94 | 27.20 | 26.91 | 27.20 | 1,257,340 | +0.21(+0.77%) |
Sep 14, 2005 | 26.98 | 27.08 | 26.83 | 26.99 | 1,376,803 | +0.01(+0.04%) |
Sep 13, 2005 | 26.97 | 27.14 | 26.83 | 26.98 | 2,089,347 | -0.14(-0.52%) |
Sep 12, 2005 | 27.28 | 27.36 | 27.01 | 27.12 | 2,190,150 | -0.29(-1.06%) |
Sep 09, 2005 | 27.05 | 27.42 | 27.02 | 27.41 | 1,511,270 | +0.30(+1.11%) |
Sep 08, 2005 | 27.28 | 27.41 | 27.06 | 27.11 | 1,816,949 | -0.17(-0.63%) |
Sep 07, 2005 | 27.19 | 27.55 | 27.10 | 27.28 | 1,560,710 | +0.09(+0.34%) |
Sep 06, 2005 | 27.00 | 27.26 | 27.00 | 27.19 | 1,275,230 | +0.21(+0.77%) |
Sep 02, 2005 | 26.95 | 27.20 | 26.83 | 26.98 | 2,406,952 | +0.03(+0.10%) |