Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.50 | 27.60 | 27.24 | 27.35 | 2,089,800 | -0.14(-0.51%) |
Nov 29, 2005 | 27.70 | 27.95 | 27.34 | 27.49 | 3,416,100 | -0.17(-0.61%) |
Nov 28, 2005 | 27.80 | 28.00 | 27.54 | 27.66 | 3,010,600 | +0.03(+0.11%) |
Nov 25, 2005 | 27.35 | 27.64 | 27.31 | 27.63 | 890,600 | +0.39(+1.43%) |
Nov 23, 2005 | 27.01 | 27.24 | 26.94 | 27.24 | 2,747,900 | +0.25(+0.93%) |
Nov 22, 2005 | 26.51 | 27.05 | 26.51 | 26.99 | 4,863,500 | +0.50(+1.89%) |
Nov 21, 2005 | 25.85 | 26.70 | 25.84 | 26.49 | 3,644,700 | +0.77(+2.99%) |
Nov 18, 2005 | 25.87 | 26.07 | 25.41 | 25.72 | 3,564,300 | -0.15(-0.58%) |
Nov 17, 2005 | 25.56 | 25.92 | 25.56 | 25.87 | 3,279,900 | +0.31(+1.21%) |
Nov 16, 2005 | 24.80 | 25.65 | 24.33 | 25.56 | 8,191,500 | +0.70(+2.82%) |
Nov 15, 2005 | 27.10 | 27.12 | 24.78 | 24.86 | 12,108,400 | -2.38(-8.74%) |
Nov 14, 2005 | 27.74 | 27.78 | 27.14 | 27.24 | 2,365,600 | -0.33(-1.20%) |
Nov 11, 2005 | 27.69 | 27.90 | 27.51 | 27.57 | 2,470,800 | -0.11(-0.40%) |
Nov 10, 2005 | 27.85 | 27.85 | 27.40 | 27.68 | 2,209,200 | -0.27(-0.97%) |
Nov 09, 2005 | 28.06 | 28.15 | 27.79 | 27.95 | 1,465,900 | -0.11(-0.39%) |
Nov 08, 2005 | 28.60 | 28.69 | 28.02 | 28.06 | 1,880,600 | -0.54(-1.89%) |
Nov 07, 2005 | 28.38 | 28.90 | 27.99 | 28.60 | 2,583,400 | +0.22(+0.78%) |
Nov 04, 2005 | 27.79 | 28.46 | 27.71 | 28.38 | 3,344,700 | +0.82(+2.98%) |
Nov 03, 2005 | 27.64 | 28.29 | 27.41 | 27.56 | 2,571,100 | +0.06(+0.22%) |
Nov 02, 2005 | 27.25 | 27.51 | 27.19 | 27.50 | 2,971,100 | +0.32(+1.18%) |
Nov 01, 2005 | 27.05 | 27.44 | 26.91 | 27.18 | 3,429,400 | +0.19(+0.70%) |
Oct 31, 2005 | 27.89 | 28.05 | 26.58 | 26.99 | 6,389,000 | -0.80(-2.88%) |
Oct 28, 2005 | 25.34 | 28.68 | 25.34 | 27.79 | 10,234,200 | +3.08(+12.46%) |
Oct 27, 2005 | 25.75 | 25.84 | 24.63 | 24.71 | 5,125,800 | -1.24(-4.78%) |
Oct 26, 2005 | 26.31 | 26.40 | 25.90 | 25.95 | 2,402,400 | -0.45(-1.70%) |
Oct 25, 2005 | 26.96 | 27.20 | 26.37 | 26.40 | 2,644,800 | -0.80(-2.94%) |
Oct 24, 2005 | 26.76 | 27.29 | 26.75 | 27.20 | 1,813,500 | +0.57(+2.14%) |
Oct 21, 2005 | 26.67 | 26.99 | 26.44 | 26.63 | 1,748,300 | -0.05(-0.19%) |
Oct 20, 2005 | 27.05 | 27.05 | 26.57 | 26.68 | 1,529,700 | -0.37(-1.37%) |
Oct 19, 2005 | 26.73 | 27.05 | 26.49 | 27.05 | 1,749,600 | +0.19(+0.71%) |
Oct 18, 2005 | 27.00 | 27.07 | 26.64 | 26.86 | 1,918,100 | -0.22(-0.81%) |
Oct 17, 2005 | 27.06 | 27.23 | 26.74 | 27.08 | 1,814,700 | +0.06(+0.22%) |
Oct 14, 2005 | 26.53 | 27.13 | 26.44 | 27.02 | 2,502,600 | +0.50(+1.89%) |
Oct 13, 2005 | 26.38 | 26.73 | 26.33 | 26.52 | 2,167,400 | -0.02(-0.08%) |
Oct 12, 2005 | 26.20 | 26.57 | 26.20 | 26.54 | 2,975,300 | +0.22(+0.84%) |
Oct 11, 2005 | 26.06 | 26.45 | 25.87 | 26.32 | 3,523,800 | -0.08(-0.30%) |
Oct 10, 2005 | 26.21 | 26.50 | 26.15 | 26.40 | 2,076,000 | +0.11(+0.42%) |
Oct 07, 2005 | 26.40 | 26.58 | 26.03 | 26.29 | 2,580,000 | +0.24(+0.92%) |
Oct 06, 2005 | 26.65 | 26.65 | 25.95 | 26.05 | 4,709,900 | -0.67(-2.51%) |
Oct 05, 2005 | 26.91 | 26.97 | 26.65 | 26.72 | 2,109,600 | -0.23(-0.85%) |
Oct 04, 2005 | 26.85 | 27.08 | 26.75 | 26.95 | 3,218,800 | +0.10(+0.37%) |
Oct 03, 2005 | 26.99 | 27.25 | 26.71 | 26.85 | 3,903,100 | -0.15(-0.56%) |
Sep 30, 2005 | 26.70 | 27.02 | 26.30 | 27.00 | 5,397,900 | +0.30(+1.12%) |
Sep 29, 2005 | 27.05 | 27.06 | 26.51 | 26.70 | 4,957,100 | -0.39(-1.44%) |
Sep 28, 2005 | 27.04 | 27.25 | 26.84 | 27.09 | 4,626,400 | +0.06(+0.22%) |
Sep 27, 2005 | 26.83 | 27.37 | 26.77 | 27.03 | 5,631,300 | +0.20(+0.75%) |
Sep 26, 2005 | 27.36 | 27.49 | 26.60 | 26.83 | 5,824,800 | -0.52(-1.90%) |
Sep 23, 2005 | 27.30 | 27.63 | 26.93 | 27.35 | 7,049,900 | +0.56(+2.09%) |
Sep 22, 2005 | 26.90 | 26.92 | 26.37 | 26.79 | 10,992,100 | -0.21(-0.78%) |
Sep 21, 2005 | 28.00 | 27.96 | 26.50 | 27.00 | 31,600,000 | -3.60(-11.76%) |
Sep 20, 2005 | 30.60 | 31.85 | 30.50 | 30.60 | 7,286,500 | -1.20(-3.77%) |
Sep 19, 2005 | 32.23 | 32.23 | 31.63 | 31.80 | 2,462,600 | -0.44(-1.36%) |
Sep 16, 2005 | 32.32 | 32.43 | 32.09 | 32.24 | 3,263,700 | -0.03(-0.09%) |
Sep 15, 2005 | 32.24 | 32.53 | 31.93 | 32.27 | 2,471,700 | -0.14(-0.43%) |
Sep 14, 2005 | 32.25 | 32.51 | 32.21 | 32.41 | 2,261,600 | +0.14(+0.43%) |
Sep 13, 2005 | 31.85 | 32.47 | 31.84 | 32.27 | 3,626,200 | +0.27(+0.84%) |
Sep 12, 2005 | 31.78 | 32.08 | 31.58 | 32.00 | 2,951,200 | +0.03(+0.09%) |
Sep 09, 2005 | 31.67 | 32.01 | 31.28 | 31.97 | 5,304,300 | +0.09(+0.28%) |
Sep 08, 2005 | 32.50 | 32.51 | 31.04 | 31.88 | 7,199,700 | -0.79(-2.42%) |
Sep 07, 2005 | 33.12 | 33.12 | 32.66 | 32.67 | 3,647,600 | -0.62(-1.86%) |
Sep 06, 2005 | 32.87 | 33.45 | 32.81 | 33.29 | 2,447,800 | +0.60(+1.84%) |
Sep 02, 2005 | 32.56 | 32.89 | 32.52 | 32.69 | 1,719,100 | +0.28(+0.86%) |