Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.61 | 28.74 | 28.19 | 28.21 | 688,128 | -0.32(-1.13%) |
Nov 29, 2005 | 28.16 | 28.58 | 28.20 | 28.53 | 655,343 | +0.38(+1.36%) |
Nov 28, 2005 | 28.09 | 28.33 | 28.03 | 28.15 | 431,038 | +0.02(+0.06%) |
Nov 25, 2005 | 28.23 | 28.25 | 28.08 | 28.14 | 228,550 | +0.04(+0.15%) |
Nov 23, 2005 | 28.19 | 28.27 | 28.02 | 28.09 | 473,611 | -0.19(-0.66%) |
Nov 22, 2005 | 28.33 | 28.46 | 28.01 | 28.28 | 609,939 | -0.14(-0.51%) |
Nov 21, 2005 | 28.30 | 28.45 | 28.18 | 28.42 | 402,498 | +0.14(+0.48%) |
Nov 18, 2005 | 28.70 | 28.73 | 28.11 | 28.29 | 823,395 | -0.20(-0.71%) |
Nov 17, 2005 | 28.10 | 28.49 | 27.95 | 28.49 | 955,359 | +0.39(+1.39%) |
Nov 16, 2005 | 28.12 | 28.24 | 28.02 | 28.10 | 560,526 | +0.02(+0.06%) |
Nov 15, 2005 | 28.06 | 28.27 | 27.98 | 28.08 | 964,676 | -0.13(-0.45%) |
Nov 14, 2005 | 28.15 | 28.28 | 28.03 | 28.21 | 648,267 | +0.02(+0.06%) |
Nov 11, 2005 | 28.02 | 28.24 | 27.98 | 28.19 | 466,771 | +0.22(+0.79%) |
Nov 10, 2005 | 27.60 | 28.09 | 27.52 | 27.97 | 666,310 | +0.47(+1.73%) |
Nov 09, 2005 | 27.62 | 27.91 | 27.49 | 27.50 | 646,262 | -0.11(-0.40%) |
Nov 08, 2005 | 27.80 | 27.97 | 27.57 | 27.61 | 499,556 | -0.17(-0.61%) |
Nov 07, 2005 | 27.86 | 27.98 | 27.61 | 27.78 | 700,039 | -0.07(-0.24%) |
Nov 04, 2005 | 28.07 | 28.15 | 27.63 | 27.85 | 524,321 | -0.16(-0.58%) |
Nov 03, 2005 | 28.27 | 28.36 | 27.91 | 28.01 | 1,058,195 | +0.04(+0.15%) |
Nov 02, 2005 | 27.99 | 28.19 | 27.83 | 27.97 | 1,215,398 | -0.02(-0.06%) |
Nov 01, 2005 | 27.98 | 28.08 | 27.77 | 27.98 | 888,139 | -0.07(-0.24%) |
Oct 31, 2005 | 28.19 | 28.24 | 27.87 | 28.05 | 1,096,877 | -0.10(-0.36%) |
Oct 28, 2005 | 27.84 | 28.19 | 27.84 | 28.15 | 1,018,217 | +0.37(+1.34%) |
Oct 27, 2005 | 28.11 | 28.19 | 27.76 | 27.78 | 543,072 | -0.26(-0.94%) |
Oct 26, 2005 | 27.72 | 28.23 | 27.55 | 28.04 | 830,588 | +0.37(+1.35%) |
Oct 25, 2005 | 28.07 | 28.07 | 27.47 | 27.67 | 1,383,803 | -0.36(-1.27%) |
Oct 24, 2005 | 27.86 | 28.04 | 27.68 | 28.02 | 981,776 | +0.34(+1.22%) |
Oct 21, 2005 | 27.39 | 27.69 | 26.91 | 27.69 | 2,896,506 | +0.45(+1.65%) |
Oct 20, 2005 | 27.62 | 27.62 | 27.09 | 27.24 | 1,251,956 | -0.38(-1.38%) |
Oct 19, 2005 | 27.35 | 27.68 | 27.08 | 27.62 | 1,370,241 | +0.21(+0.77%) |
Oct 18, 2005 | 27.53 | 27.74 | 27.16 | 27.41 | 1,890,671 | +0.49(+1.83%) |
Oct 17, 2005 | 26.90 | 26.98 | 26.74 | 26.91 | 704,402 | -0.04(-0.16%) |
Oct 14, 2005 | 27.01 | 27.09 | 26.69 | 26.96 | 537,647 | +0.13(+0.47%) |
Oct 13, 2005 | 26.76 | 27.30 | 26.72 | 26.83 | 834,480 | -0.05(-0.19%) |
Oct 12, 2005 | 26.88 | 27.20 | 26.83 | 26.88 | 870,921 | -0.01(-0.03%) |
Oct 11, 2005 | 27.00 | 27.16 | 26.74 | 26.89 | 683,292 | -0.11(-0.41%) |
Oct 10, 2005 | 27.22 | 27.26 | 26.83 | 27.00 | 1,005,480 | +0.51(+1.92%) |
Oct 07, 2005 | 26.39 | 26.64 | 26.39 | 26.49 | 773,038 | +0.15(+0.58%) |
Oct 06, 2005 | 26.51 | 26.81 | 26.23 | 26.34 | 939,203 | -0.19(-0.70%) |
Oct 05, 2005 | 27.06 | 27.12 | 26.52 | 26.52 | 572,909 | -0.53(-1.97%) |
Oct 04, 2005 | 27.52 | 27.72 | 27.06 | 27.06 | 674,565 | -0.45(-1.63%) |
Oct 03, 2005 | 27.55 | 27.80 | 27.27 | 27.51 | 1,532,868 | +0.43(+1.60%) |
Sep 30, 2005 | 27.14 | 27.32 | 27.03 | 27.08 | 595,316 | -0.08(-0.31%) |
Sep 29, 2005 | 27.05 | 27.33 | 26.96 | 27.16 | 930,948 | +0.11(+0.41%) |
Sep 28, 2005 | 26.87 | 27.13 | 26.84 | 27.05 | 968,804 | +0.19(+0.69%) |
Sep 27, 2005 | 26.88 | 27.00 | 26.68 | 26.86 | 1,010,787 | +0.04(+0.16%) |
Sep 26, 2005 | 27.00 | 27.08 | 26.69 | 26.82 | 582,343 | +0.03(+0.13%) |
Sep 23, 2005 | 26.79 | 27.01 | 26.37 | 26.79 | 573,970 | +0.16(+0.61%) |
Sep 22, 2005 | 26.51 | 26.67 | 26.20 | 26.63 | 869,388 | +0.13(+0.48%) |
Sep 21, 2005 | 26.95 | 27.00 | 26.42 | 26.50 | 854,764 | -0.64(-2.34%) |
Sep 20, 2005 | 27.44 | 27.55 | 27.01 | 27.13 | 955,124 | -0.20(-0.71%) |
Sep 19, 2005 | 27.60 | 27.60 | 27.28 | 27.33 | 957,246 | -0.31(-1.14%) |
Sep 16, 2005 | 27.77 | 28.19 | 27.58 | 27.64 | 4,002,817 | -0.01(-0.03%) |
Sep 15, 2005 | 27.72 | 27.81 | 27.60 | 27.65 | 517,953 | +0.03(+0.12%) |
Sep 14, 2005 | 27.86 | 27.96 | 27.62 | 27.62 | 628,219 | -0.32(-1.15%) |
Sep 13, 2005 | 28.06 | 28.22 | 27.85 | 27.94 | 775,515 | -0.14(-0.51%) |
Sep 12, 2005 | 28.14 | 28.25 | 27.95 | 28.08 | 686,712 | -0.15(-0.54%) |
Sep 09, 2005 | 27.98 | 28.26 | 27.88 | 28.24 | 694,142 | +0.25(+0.88%) |
Sep 08, 2005 | 28.45 | 28.45 | 27.91 | 27.99 | 988,144 | -0.52(-1.81%) |
Sep 07, 2005 | 28.58 | 28.71 | 28.40 | 28.51 | 1,426,258 | -0.05(-0.18%) |
Sep 06, 2005 | 28.45 | 28.65 | 28.28 | 28.56 | 1,050,884 | +0.47(+1.69%) |
Sep 02, 2005 | 28.17 | 28.20 | 27.89 | 28.08 | 671,617 | +0.10(+0.36%) |