Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.38 | 24.42 | 24.22 | 24.28 | 3,655,612 | -0.18(-0.74%) |
Nov 29, 2005 | 24.68 | 24.68 | 24.37 | 24.47 | 2,321,270 | +0.24(+0.99%) |
Nov 28, 2005 | 24.37 | 24.38 | 24.10 | 24.23 | 2,811,570 | -0.04(-0.16%) |
Nov 25, 2005 | 24.29 | 24.40 | 24.10 | 24.27 | 1,627,869 | -0.45(-1.82%) |
Nov 23, 2005 | 24.72 | 24.78 | 24.62 | 24.72 | 1,442,731 | +0.11(+0.44%) |
Nov 22, 2005 | 24.27 | 24.62 | 24.24 | 24.61 | 3,210,423 | +0.52(+2.18%) |
Nov 21, 2005 | 24.15 | 24.23 | 24.00 | 24.08 | 9,890,709 | -0.37(-1.52%) |
Nov 18, 2005 | 25.41 | 25.46 | 24.19 | 24.46 | 11,626,150 | -1.04(-4.09%) |
Nov 17, 2005 | 25.39 | 25.57 | 25.31 | 25.50 | 1,625,623 | +0.10(+0.41%) |
Nov 16, 2005 | 25.39 | 25.44 | 25.25 | 25.40 | 1,665,427 | -0.24(-0.92%) |
Nov 15, 2005 | 25.96 | 25.87 | 25.62 | 25.63 | 2,571,727 | -0.33(-1.28%) |
Nov 14, 2005 | 26.11 | 26.16 | 25.91 | 25.96 | 2,000,799 | -0.26(-0.99%) |
Nov 11, 2005 | 26.29 | 26.34 | 26.17 | 26.22 | 2,541,721 | +0.08(+0.30%) |
Nov 10, 2005 | 26.30 | 26.36 | 26.09 | 26.15 | 2,931,593 | +0.09(+0.34%) |
Nov 09, 2005 | 25.90 | 26.09 | 25.83 | 26.06 | 1,551,119 | +0.05(+0.19%) |
Nov 08, 2005 | 26.04 | 26.08 | 25.93 | 26.01 | 1,712,375 | -0.13(-0.49%) |
Nov 07, 2005 | 25.79 | 26.19 | 25.98 | 26.14 | 2,516,818 | +0.35(+1.37%) |
Nov 04, 2005 | 25.81 | 25.87 | 25.55 | 25.78 | 2,015,904 | +0.10(+0.38%) |
Nov 03, 2005 | 25.65 | 25.87 | 25.52 | 25.69 | 2,868,928 | +0.23(+0.90%) |
Nov 02, 2005 | 25.20 | 25.48 | 25.20 | 25.46 | 2,044,685 | +0.04(+0.15%) |
Nov 01, 2005 | 25.46 | 25.49 | 25.30 | 25.42 | 4,384,530 | -0.05(-0.21%) |
Oct 31, 2005 | 25.67 | 25.73 | 25.36 | 25.47 | 6,015,869 | -0.20(-0.76%) |
Oct 28, 2005 | 25.76 | 25.84 | 25.53 | 25.67 | 5,983,210 | +0.51(+2.05%) |
Oct 27, 2005 | 25.31 | 25.57 | 25.08 | 25.15 | 5,366,559 | +0.97(+4.01%) |
Oct 26, 2005 | 24.45 | 24.52 | 24.16 | 24.18 | 2,511,307 | -0.21(-0.86%) |
Oct 25, 2005 | 24.60 | 24.66 | 24.38 | 24.39 | 2,805,446 | -0.59(-2.35%) |
Oct 24, 2005 | 24.74 | 24.98 | 24.74 | 24.98 | 1,766,263 | +0.53(+2.18%) |
Oct 21, 2005 | 24.85 | 24.93 | 24.45 | 24.45 | 2,130,416 | -0.31(-1.25%) |
Oct 20, 2005 | 24.76 | 24.99 | 24.75 | 24.75 | 2,317,800 | -0.74(-2.92%) |
Oct 19, 2005 | 25.21 | 25.52 | 25.19 | 25.50 | 2,396,182 | +0.42(+1.68%) |
Oct 18, 2005 | 24.94 | 25.23 | 24.82 | 25.08 | 1,721,969 | +0.23(+0.91%) |
Oct 17, 2005 | 24.94 | 24.96 | 24.80 | 24.85 | 2,073,058 | -0.46(-1.82%) |
Oct 14, 2005 | 25.25 | 25.40 | 25.11 | 25.31 | 2,255,338 | +0.59(+2.40%) |
Oct 13, 2005 | 24.69 | 24.85 | 24.56 | 24.72 | 2,378,424 | -0.13(-0.53%) |
Oct 12, 2005 | 25.01 | 25.08 | 24.78 | 24.85 | 2,111,841 | +0.29(+1.20%) |
Oct 11, 2005 | 24.79 | 24.85 | 24.50 | 24.56 | 2,809,732 | -0.42(-1.67%) |
Oct 10, 2005 | 25.03 | 25.09 | 24.90 | 24.98 | 1,460,897 | -0.35(-1.37%) |
Oct 07, 2005 | 25.25 | 25.38 | 25.16 | 25.32 | 2,371,279 | +0.14(+0.56%) |
Oct 06, 2005 | 25.37 | 25.41 | 25.05 | 25.18 | 3,217,159 | +0.22(+0.88%) |
Oct 05, 2005 | 25.25 | 25.32 | 24.96 | 24.96 | 1,262,695 | -0.11(-0.45%) |
Oct 04, 2005 | 25.15 | 25.24 | 25.06 | 25.07 | 1,033,263 | -0.04(-0.18%) |
Oct 03, 2005 | 25.34 | 25.39 | 25.03 | 25.12 | 2,566,420 | -0.00(-0.02%) |
Sep 30, 2005 | 25.07 | 25.16 | 24.93 | 25.12 | 2,087,550 | +0.20(+0.81%) |
Sep 29, 2005 | 24.75 | 24.94 | 24.70 | 24.92 | 2,166,750 | -0.02(-0.10%) |
Sep 28, 2005 | 24.77 | 24.98 | 24.75 | 24.95 | 1,384,352 | +0.05(+0.22%) |
Sep 27, 2005 | 24.99 | 25.01 | 24.78 | 24.89 | 1,476,002 | -0.20(-0.80%) |
Sep 26, 2005 | 24.99 | 25.15 | 24.95 | 25.09 | 2,669,909 | +0.27(+1.09%) |
Sep 23, 2005 | 24.82 | 24.89 | 24.72 | 24.82 | 2,132,049 | +0.45(+1.83%) |
Sep 22, 2005 | 24.34 | 24.45 | 24.24 | 24.38 | 1,194,315 | +0.05(+0.22%) |
Sep 21, 2005 | 24.45 | 24.48 | 24.27 | 24.32 | 1,368,430 | -0.09(-0.38%) |
Sep 20, 2005 | 24.56 | 24.61 | 24.37 | 24.42 | 1,768,917 | -0.08(-0.32%) |
Sep 19, 2005 | 24.55 | 24.58 | 24.45 | 24.50 | 1,999,370 | +0.17(+0.71%) |
Sep 16, 2005 | 24.38 | 24.38 | 24.17 | 24.32 | 1,926,294 | +0.01(+0.06%) |
Sep 15, 2005 | 24.37 | 24.38 | 24.25 | 24.31 | 1,242,487 | -0.19(-0.76%) |
Sep 14, 2005 | 24.65 | 24.67 | 24.39 | 24.50 | 1,948,135 | +0.21(+0.85%) |
Sep 13, 2005 | 24.49 | 24.49 | 24.27 | 24.29 | 1,910,169 | -0.32(-1.31%) |
Sep 12, 2005 | 24.49 | 24.76 | 24.46 | 24.61 | 1,798,106 | -0.15(-0.61%) |
Sep 09, 2005 | 24.70 | 24.84 | 24.69 | 24.76 | 4,235,113 | +0.24(+0.96%) |
Sep 08, 2005 | 24.74 | 24.79 | 24.43 | 24.53 | 2,602,345 | -0.21(-0.83%) |
Sep 07, 2005 | 24.67 | 24.81 | 24.62 | 24.74 | 2,514,573 | +0.14(+0.58%) |
Sep 06, 2005 | 24.59 | 24.77 | 24.55 | 24.59 | 1,974,671 | +0.29(+1.19%) |
Sep 02, 2005 | 24.24 | 24.40 | 24.21 | 24.30 | 1,165,125 | +0.08(+0.32%) |