Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.10 | 28.50 | 27.75 | 27.78 | 1,104,227 | -0.09(-0.32%) |
Nov 29, 2005 | 28.11 | 28.30 | 27.80 | 27.86 | 1,202,552 | +0.00(+0.00%) |
Nov 28, 2005 | 28.88 | 28.91 | 27.80 | 27.86 | 1,030,157 | -0.81(-2.81%) |
Nov 25, 2005 | 28.46 | 28.75 | 28.13 | 28.67 | 282,338 | +0.16(+0.56%) |
Nov 23, 2005 | 28.75 | 28.92 | 28.46 | 28.51 | 749,707 | -0.05(-0.19%) |
Nov 22, 2005 | 28.27 | 28.61 | 27.93 | 28.57 | 914,259 | +0.30(+1.05%) |
Nov 21, 2005 | 27.33 | 28.28 | 27.33 | 28.27 | 1,093,916 | +0.67(+2.45%) |
Nov 18, 2005 | 27.87 | 27.87 | 27.33 | 27.60 | 810,270 | +0.07(+0.25%) |
Nov 17, 2005 | 27.61 | 28.35 | 27.13 | 27.53 | 1,754,593 | +1.05(+3.98%) |
Nov 16, 2005 | 25.90 | 26.48 | 25.79 | 26.47 | 620,883 | +0.65(+2.53%) |
Nov 15, 2005 | 26.37 | 26.41 | 25.79 | 25.82 | 683,624 | -0.61(-2.29%) |
Nov 14, 2005 | 26.52 | 26.52 | 26.30 | 26.43 | 580,943 | -0.13(-0.49%) |
Nov 11, 2005 | 26.16 | 26.70 | 26.07 | 26.56 | 512,827 | +0.52(+1.98%) |
Nov 10, 2005 | 26.06 | 26.11 | 25.68 | 26.04 | 635,261 | +0.03(+0.13%) |
Nov 09, 2005 | 25.94 | 26.21 | 25.37 | 26.01 | 518,346 | +0.01(+0.05%) |
Nov 08, 2005 | 26.25 | 26.29 | 25.79 | 25.99 | 524,591 | -0.40(-1.51%) |
Nov 07, 2005 | 26.16 | 26.76 | 26.04 | 26.39 | 1,001,255 | +0.58(+2.24%) |
Nov 04, 2005 | 25.87 | 25.88 | 25.58 | 25.81 | 592,562 | -0.06(-0.21%) |
Nov 03, 2005 | 25.77 | 26.13 | 25.71 | 25.87 | 1,271,249 | +0.36(+1.43%) |
Nov 02, 2005 | 24.50 | 25.52 | 24.48 | 25.50 | 1,212,573 | +1.01(+4.10%) |
Nov 01, 2005 | 24.67 | 24.77 | 24.37 | 24.50 | 753,338 | -0.40(-1.60%) |
Oct 31, 2005 | 24.31 | 25.07 | 24.31 | 24.90 | 1,218,818 | +0.65(+2.70%) |
Oct 28, 2005 | 23.84 | 24.28 | 23.47 | 24.24 | 958,120 | +0.63(+2.68%) |
Oct 27, 2005 | 24.22 | 24.24 | 23.55 | 23.61 | 1,004,160 | -0.61(-2.50%) |
Oct 26, 2005 | 24.76 | 25.07 | 24.22 | 24.22 | 1,272,120 | -0.85(-3.41%) |
Oct 25, 2005 | 25.37 | 25.37 | 24.88 | 25.07 | 506,872 | -0.39(-1.51%) |
Oct 24, 2005 | 24.93 | 25.54 | 24.83 | 25.46 | 542,310 | +0.56(+2.27%) |
Oct 21, 2005 | 25.54 | 26.12 | 24.87 | 24.89 | 1,155,641 | -0.21(-0.85%) |
Oct 20, 2005 | 25.23 | 25.70 | 25.07 | 25.10 | 1,317,288 | -0.19(-0.74%) |
Oct 19, 2005 | 24.62 | 25.29 | 24.24 | 25.29 | 1,080,118 | +0.76(+3.09%) |
Oct 18, 2005 | 24.79 | 25.03 | 24.26 | 24.53 | 1,442,336 | -0.67(-2.65%) |
Oct 17, 2005 | 25.27 | 25.65 | 24.89 | 25.20 | 669,391 | -0.34(-1.35%) |
Oct 14, 2005 | 25.54 | 25.73 | 25.12 | 25.54 | 660,241 | +0.29(+1.15%) |
Oct 13, 2005 | 24.71 | 25.38 | 24.71 | 25.26 | 930,816 | +0.55(+2.23%) |
Oct 12, 2005 | 24.90 | 24.90 | 23.89 | 24.70 | 1,322,807 | -0.20(-0.80%) |
Oct 11, 2005 | 25.12 | 25.41 | 24.89 | 24.90 | 688,562 | -0.23(-0.93%) |
Oct 10, 2005 | 25.82 | 25.92 | 25.04 | 25.14 | 664,744 | -0.68(-2.64%) |
Oct 07, 2005 | 25.60 | 26.05 | 25.60 | 25.82 | 520,815 | +0.22(+0.86%) |
Oct 06, 2005 | 25.51 | 26.03 | 25.41 | 25.60 | 867,493 | +0.10(+0.38%) |
Oct 05, 2005 | 26.20 | 26.20 | 25.50 | 25.50 | 679,994 | -0.62(-2.37%) |
Oct 04, 2005 | 26.10 | 26.38 | 26.06 | 26.12 | 567,000 | +0.14(+0.56%) |
Oct 03, 2005 | 26.10 | 26.34 | 25.77 | 25.98 | 899,300 | +0.02(+0.08%) |
Sep 30, 2005 | 25.30 | 26.03 | 25.17 | 25.96 | 923,844 | +0.65(+2.58%) |
Sep 29, 2005 | 25.29 | 25.33 | 24.89 | 25.30 | 874,029 | +0.02(+0.08%) |
Sep 28, 2005 | 25.47 | 25.62 | 25.28 | 25.28 | 1,260,937 | -0.19(-0.73%) |
Sep 27, 2005 | 25.23 | 25.59 | 24.95 | 25.47 | 774,833 | +0.20(+0.79%) |
Sep 26, 2005 | 25.37 | 25.79 | 25.05 | 25.27 | 732,133 | +0.00(+0.00%) |
Sep 23, 2005 | 25.18 | 25.37 | 24.79 | 25.27 | 1,048,457 | +0.47(+1.89%) |
Sep 22, 2005 | 24.92 | 25.06 | 24.27 | 24.80 | 1,666,871 | -0.11(-0.44%) |
Sep 21, 2005 | 25.70 | 25.70 | 24.90 | 24.91 | 1,628,238 | -0.79(-3.08%) |
Sep 20, 2005 | 26.74 | 26.74 | 25.46 | 25.70 | 1,700,130 | -1.03(-3.84%) |
Sep 19, 2005 | 26.72 | 27.09 | 26.72 | 26.73 | 1,123,108 | +0.19(+0.70%) |
Sep 16, 2005 | 26.62 | 26.80 | 26.30 | 26.54 | 1,678,925 | -0.07(-0.26%) |
Sep 15, 2005 | 26.65 | 26.80 | 26.27 | 26.61 | 819,856 | -0.01(-0.03%) |
Sep 14, 2005 | 26.86 | 26.86 | 26.54 | 26.62 | 1,204,150 | -0.06(-0.23%) |
Sep 13, 2005 | 26.44 | 26.82 | 26.18 | 26.68 | 932,123 | -0.05(-0.18%) |
Sep 12, 2005 | 26.99 | 27.00 | 26.30 | 26.73 | 949,842 | +0.04(+0.15%) |
Sep 09, 2005 | 26.34 | 26.69 | 26.30 | 26.69 | 562,788 | +0.28(+1.07%) |
Sep 08, 2005 | 26.43 | 26.57 | 26.13 | 26.41 | 679,122 | -0.03(-0.10%) |
Sep 07, 2005 | 25.90 | 26.59 | 25.89 | 26.43 | 1,021,879 | +0.50(+1.91%) |
Sep 06, 2005 | 25.20 | 25.99 | 25.20 | 25.94 | 1,317,724 | +0.74(+2.95%) |
Sep 02, 2005 | 25.90 | 26.03 | 24.97 | 25.19 | 1,257,161 | -0.67(-2.61%) |