Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.68 | 26.98 | 26.46 | 26.61 | 3,041,100 | -0.41(-1.52%) |
Nov 29, 2005 | 27.15 | 27.32 | 26.63 | 27.02 | 2,833,000 | -0.17(-0.63%) |
Nov 28, 2005 | 27.42 | 27.62 | 27.14 | 27.19 | 1,932,600 | -0.24(-0.87%) |
Nov 25, 2005 | 27.53 | 27.69 | 27.30 | 27.43 | 1,154,400 | +0.29(+1.07%) |
Nov 23, 2005 | 27.51 | 27.63 | 27.11 | 27.14 | 2,607,300 | -0.67(-2.41%) |
Nov 22, 2005 | 27.51 | 27.96 | 27.30 | 27.81 | 4,869,500 | +0.38(+1.39%) |
Nov 21, 2005 | 27.18 | 27.43 | 26.60 | 27.43 | 2,345,600 | +0.63(+2.35%) |
Nov 18, 2005 | 26.90 | 26.90 | 26.38 | 26.80 | 2,433,500 | -0.10(-0.37%) |
Nov 17, 2005 | 26.95 | 27.27 | 26.69 | 26.90 | 3,957,600 | +0.41(+1.55%) |
Nov 16, 2005 | 25.66 | 26.57 | 25.66 | 26.49 | 4,422,700 | +1.22(+4.83%) |
Nov 15, 2005 | 25.64 | 26.12 | 25.27 | 25.27 | 1,632,400 | -0.39(-1.52%) |
Nov 14, 2005 | 25.97 | 26.23 | 25.60 | 25.66 | 1,798,500 | -0.45(-1.72%) |
Nov 11, 2005 | 25.59 | 26.14 | 25.24 | 26.11 | 3,271,400 | +0.55(+2.15%) |
Nov 10, 2005 | 25.95 | 25.96 | 25.32 | 25.56 | 3,307,000 | -0.27(-1.05%) |
Nov 09, 2005 | 25.30 | 25.90 | 25.20 | 25.83 | 5,166,200 | +0.59(+2.34%) |
Nov 08, 2005 | 25.15 | 25.36 | 24.95 | 25.24 | 4,018,500 | +0.02(+0.08%) |
Nov 07, 2005 | 24.93 | 25.32 | 24.84 | 25.22 | 3,204,100 | +0.30(+1.20%) |
Nov 04, 2005 | 25.20 | 25.32 | 24.58 | 24.92 | 3,591,800 | -0.07(-0.28%) |
Nov 03, 2005 | 25.40 | 25.55 | 24.96 | 24.99 | 4,749,000 | -0.41(-1.61%) |
Nov 02, 2005 | 25.20 | 25.46 | 25.08 | 25.40 | 7,519,000 | +0.36(+1.44%) |
Nov 01, 2005 | 25.10 | 25.32 | 24.75 | 25.04 | 6,869,900 | -0.21(-0.83%) |
Oct 31, 2005 | 26.29 | 26.30 | 24.54 | 25.25 | 11,948,600 | -1.95(-7.17%) |
Oct 28, 2005 | 26.47 | 27.45 | 26.47 | 27.20 | 2,925,900 | +0.88(+3.34%) |
Oct 27, 2005 | 26.58 | 26.80 | 26.13 | 26.32 | 1,957,900 | +0.12(+0.46%) |
Oct 26, 2005 | 27.20 | 27.73 | 26.20 | 26.20 | 2,541,200 | -0.86(-3.18%) |
Oct 25, 2005 | 27.00 | 27.35 | 27.00 | 27.06 | 2,831,000 | +0.43(+1.61%) |
Oct 24, 2005 | 26.40 | 26.89 | 26.40 | 26.63 | 2,014,100 | +0.23(+0.87%) |
Oct 21, 2005 | 25.50 | 26.55 | 25.45 | 26.40 | 2,646,700 | +0.97(+3.81%) |
Oct 20, 2005 | 26.21 | 26.49 | 25.27 | 25.43 | 2,843,400 | -0.66(-2.53%) |
Oct 19, 2005 | 26.10 | 26.30 | 25.77 | 26.09 | 3,508,400 | -0.39(-1.47%) |
Oct 18, 2005 | 26.80 | 27.03 | 26.44 | 26.48 | 1,789,100 | -0.69(-2.54%) |
Oct 17, 2005 | 27.60 | 27.65 | 27.07 | 27.17 | 2,143,000 | +0.29(+1.08%) |
Oct 14, 2005 | 26.90 | 27.10 | 26.59 | 26.88 | 2,493,700 | -0.39(-1.43%) |
Oct 13, 2005 | 27.40 | 27.41 | 26.70 | 27.27 | 3,020,500 | -0.38(-1.37%) |
Oct 12, 2005 | 28.34 | 28.63 | 27.38 | 27.65 | 2,796,900 | -0.69(-2.43%) |
Oct 11, 2005 | 28.49 | 28.82 | 28.27 | 28.34 | 2,167,400 | -0.14(-0.49%) |
Oct 10, 2005 | 28.60 | 28.79 | 28.16 | 28.48 | 1,479,600 | -0.12(-0.42%) |
Oct 07, 2005 | 27.80 | 28.66 | 27.78 | 28.60 | 2,888,900 | +0.70(+2.51%) |
Oct 06, 2005 | 27.83 | 28.40 | 27.50 | 27.90 | 3,314,200 | +0.24(+0.87%) |
Oct 05, 2005 | 28.30 | 28.30 | 27.61 | 27.66 | 2,947,700 | -0.68(-2.40%) |
Oct 04, 2005 | 28.99 | 29.12 | 28.27 | 28.34 | 2,405,600 | -0.64(-2.21%) |
Oct 03, 2005 | 28.96 | 29.04 | 28.26 | 28.98 | 2,101,300 | -0.07(-0.24%) |
Sep 30, 2005 | 29.30 | 29.47 | 28.92 | 29.05 | 1,738,500 | -0.25(-0.85%) |
Sep 29, 2005 | 28.90 | 29.47 | 28.85 | 29.30 | 3,085,800 | +0.45(+1.56%) |
Sep 28, 2005 | 28.47 | 29.08 | 28.10 | 28.85 | 3,099,300 | +0.45(+1.58%) |
Sep 27, 2005 | 28.76 | 28.77 | 28.00 | 28.40 | 3,076,200 | -0.46(-1.59%) |
Sep 26, 2005 | 28.28 | 29.47 | 28.12 | 28.86 | 3,868,500 | +0.18(+0.63%) |
Sep 23, 2005 | 28.73 | 28.75 | 27.88 | 28.68 | 2,742,800 | -0.05(-0.17%) |
Sep 22, 2005 | 28.91 | 28.91 | 28.33 | 28.73 | 2,381,500 | -0.32(-1.10%) |
Sep 21, 2005 | 28.65 | 29.20 | 28.65 | 29.05 | 2,937,600 | +0.70(+2.47%) |
Sep 20, 2005 | 28.85 | 29.18 | 28.20 | 28.35 | 3,061,500 | -0.47(-1.63%) |
Sep 19, 2005 | 29.58 | 29.96 | 28.75 | 28.82 | 5,702,200 | -0.18(-0.62%) |
Sep 16, 2005 | 28.73 | 29.02 | 28.48 | 29.00 | 4,985,500 | +0.93(+3.31%) |
Sep 15, 2005 | 27.99 | 28.18 | 27.59 | 28.07 | 2,855,800 | +0.48(+1.74%) |
Sep 14, 2005 | 27.39 | 27.71 | 27.31 | 27.59 | 2,971,900 | +0.50(+1.85%) |
Sep 13, 2005 | 27.73 | 27.73 | 27.04 | 27.09 | 2,792,400 | -0.73(-2.62%) |
Sep 12, 2005 | 27.83 | 27.84 | 27.50 | 27.82 | 2,269,800 | -0.04(-0.14%) |
Sep 09, 2005 | 27.77 | 27.98 | 27.77 | 27.86 | 3,344,400 | +0.17(+0.61%) |
Sep 08, 2005 | 27.46 | 27.87 | 27.46 | 27.69 | 2,755,100 | +0.48(+1.76%) |
Sep 07, 2005 | 27.08 | 27.52 | 27.08 | 27.21 | 1,620,200 | +0.01(+0.04%) |
Sep 06, 2005 | 27.49 | 27.57 | 27.13 | 27.20 | 1,905,200 | -0.16(-0.58%) |
Sep 02, 2005 | 27.24 | 27.58 | 26.91 | 27.36 | 2,103,600 | +0.05(+0.18%) |