Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.01 | 28.41 | 27.26 | 27.38 | 1,695,151 | -0.72(-2.55%) |
Nov 29, 2005 | 27.90 | 28.57 | 27.51 | 28.10 | 3,909,451 | -1.21(-4.14%) |
Nov 28, 2005 | 29.81 | 30.19 | 29.09 | 29.31 | 1,989,000 | -0.50(-1.67%) |
Nov 25, 2005 | 30.09 | 30.19 | 29.75 | 29.81 | 411,296 | -0.28(-0.92%) |
Nov 23, 2005 | 29.60 | 30.49 | 29.54 | 30.09 | 2,215,213 | +0.53(+1.78%) |
Nov 22, 2005 | 29.20 | 29.61 | 28.79 | 29.56 | 3,267,523 | +0.36(+1.24%) |
Nov 21, 2005 | 27.41 | 29.28 | 27.35 | 29.20 | 3,160,739 | +1.70(+6.18%) |
Nov 18, 2005 | 27.30 | 27.55 | 27.05 | 27.50 | 1,098,009 | +0.20(+0.75%) |
Nov 17, 2005 | 26.26 | 27.49 | 26.26 | 27.30 | 1,699,112 | +1.11(+4.24%) |
Nov 16, 2005 | 26.15 | 26.34 | 25.62 | 26.19 | 1,595,678 | -0.16(-0.62%) |
Nov 15, 2005 | 26.42 | 26.88 | 25.96 | 26.35 | 2,220,392 | -0.82(-3.02%) |
Nov 14, 2005 | 26.78 | 27.53 | 26.72 | 27.17 | 1,558,509 | +0.39(+1.47%) |
Nov 11, 2005 | 26.59 | 26.98 | 26.27 | 26.78 | 1,455,990 | +0.13(+0.49%) |
Nov 10, 2005 | 25.08 | 27.07 | 25.08 | 26.65 | 4,455,562 | +1.62(+6.48%) |
Nov 09, 2005 | 24.71 | 25.28 | 24.33 | 25.02 | 1,045,455 | +0.26(+1.06%) |
Nov 08, 2005 | 25.22 | 26.21 | 24.60 | 24.76 | 1,473,965 | -0.62(-2.46%) |
Nov 07, 2005 | 24.81 | 25.53 | 24.62 | 25.39 | 2,129,450 | +0.66(+2.68%) |
Nov 04, 2005 | 24.03 | 25.08 | 24.01 | 24.72 | 3,624,133 | +0.81(+3.40%) |
Nov 03, 2005 | 23.63 | 24.29 | 23.60 | 23.91 | 2,940,009 | +1.10(+4.81%) |
Nov 02, 2005 | 22.25 | 23.16 | 22.00 | 22.81 | 1,827,985 | +0.56(+2.54%) |
Nov 01, 2005 | 22.52 | 22.52 | 21.81 | 22.25 | 1,171,434 | -0.27(-1.20%) |
Oct 31, 2005 | 21.96 | 22.75 | 21.96 | 22.52 | 1,200,681 | +0.78(+3.59%) |
Oct 28, 2005 | 20.94 | 22.06 | 20.87 | 21.74 | 1,573,286 | +0.79(+3.79%) |
Oct 27, 2005 | 21.37 | 21.63 | 20.74 | 20.94 | 1,789,902 | -0.43(-2.00%) |
Oct 26, 2005 | 22.16 | 22.16 | 21.06 | 21.37 | 2,581,267 | -0.79(-3.58%) |
Oct 25, 2005 | 22.58 | 22.58 | 21.77 | 22.16 | 1,255,673 | -0.42(-1.86%) |
Oct 24, 2005 | 21.66 | 22.65 | 21.66 | 22.58 | 2,400,906 | +1.35(+6.34%) |
Oct 21, 2005 | 20.79 | 21.72 | 20.79 | 21.24 | 2,443,407 | +0.56(+2.70%) |
Oct 20, 2005 | 20.68 | 20.88 | 20.43 | 20.68 | 1,245,010 | +0.00(+0.00%) |
Oct 19, 2005 | 19.44 | 21.01 | 19.09 | 20.68 | 2,062,272 | +1.19(+6.10%) |
Oct 18, 2005 | 20.34 | 20.34 | 19.38 | 19.49 | 550,985 | -0.85(-4.16%) |
Oct 17, 2005 | 20.81 | 20.99 | 19.83 | 20.34 | 1,174,480 | -0.26(-1.24%) |
Oct 14, 2005 | 19.63 | 20.70 | 19.63 | 20.59 | 1,805,135 | +0.98(+5.02%) |
Oct 13, 2005 | 19.75 | 19.89 | 19.17 | 19.61 | 1,107,606 | -0.14(-0.73%) |
Oct 12, 2005 | 20.49 | 20.68 | 19.43 | 19.75 | 1,729,883 | -0.58(-2.87%) |
Oct 11, 2005 | 20.57 | 20.88 | 20.22 | 20.34 | 1,552,264 | -0.22(-1.09%) |
Oct 10, 2005 | 21.99 | 21.99 | 20.48 | 20.56 | 962,434 | -0.81(-3.78%) |
Oct 07, 2005 | 20.99 | 21.48 | 20.99 | 21.37 | 1,109,282 | +0.47(+2.26%) |
Oct 06, 2005 | 21.58 | 21.58 | 20.69 | 20.90 | 766,535 | -0.75(-3.46%) |
Oct 05, 2005 | 22.00 | 22.00 | 21.43 | 21.64 | 712,000 | -0.36(-1.64%) |
Oct 04, 2005 | 21.73 | 22.28 | 21.73 | 22.00 | 626,085 | +0.29(+1.33%) |
Oct 03, 2005 | 21.60 | 21.83 | 21.47 | 21.72 | 984,370 | +0.11(+0.52%) |
Sep 30, 2005 | 21.70 | 21.84 | 21.44 | 21.60 | 1,646,100 | -0.13(-0.60%) |
Sep 29, 2005 | 21.47 | 21.83 | 21.22 | 21.74 | 1,517,989 | +0.32(+1.50%) |
Sep 28, 2005 | 21.41 | 21.53 | 20.89 | 21.41 | 2,089,844 | +0.64(+3.06%) |
Sep 27, 2005 | 20.80 | 20.84 | 20.38 | 20.78 | 1,039,362 | -0.02(-0.09%) |
Sep 26, 2005 | 21.42 | 21.51 | 20.34 | 20.80 | 2,363,889 | -0.46(-2.16%) |
Sep 23, 2005 | 21.30 | 21.58 | 21.02 | 21.26 | 1,224,445 | +0.05(+0.25%) |
Sep 22, 2005 | 21.01 | 21.53 | 20.55 | 21.20 | 2,427,564 | +0.21(+1.00%) |
Sep 21, 2005 | 22.20 | 22.20 | 20.26 | 20.99 | 3,975,868 | -1.21(-5.47%) |
Sep 20, 2005 | 22.10 | 22.42 | 21.74 | 22.21 | 2,183,223 | +0.11(+0.51%) |
Sep 19, 2005 | 22.97 | 22.97 | 22.00 | 22.10 | 1,683,117 | -0.87(-3.80%) |
Sep 16, 2005 | 22.98 | 23.01 | 22.81 | 22.97 | 1,309,903 | +0.07(+0.29%) |
Sep 15, 2005 | 23.17 | 23.28 | 22.86 | 22.90 | 1,115,680 | -0.27(-1.16%) |
Sep 14, 2005 | 23.14 | 23.50 | 22.99 | 23.17 | 3,203,392 | -0.47(-1.97%) |
Sep 13, 2005 | 24.18 | 24.19 | 23.29 | 23.64 | 1,686,925 | -0.65(-2.68%) |
Sep 12, 2005 | 25.06 | 25.08 | 24.22 | 24.29 | 1,571,610 | -0.60(-2.43%) |
Sep 09, 2005 | 25.25 | 25.39 | 24.72 | 24.89 | 927,550 | -0.35(-1.38%) |
Sep 08, 2005 | 24.97 | 25.57 | 24.96 | 25.24 | 1,982,297 | -0.03(-0.10%) |
Sep 07, 2005 | 23.78 | 25.52 | 23.63 | 25.27 | 2,362,975 | +1.58(+6.68%) |
Sep 06, 2005 | 23.47 | 23.80 | 23.26 | 23.69 | 842,548 | +0.22(+0.95%) |
Sep 02, 2005 | 23.40 | 23.65 | 23.15 | 23.46 | 605,215 | +0.04(+0.17%) |