Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.02 | 24.59 | 23.93 | 24.59 | 28,430 | +0.74(+3.08%) |
Nov 29, 2005 | 23.74 | 24.06 | 23.74 | 23.85 | 19,066 | +0.12(+0.49%) |
Nov 28, 2005 | 24.65 | 24.65 | 23.71 | 23.74 | 15,569 | -0.91(-3.70%) |
Nov 25, 2005 | 24.58 | 24.65 | 24.58 | 24.65 | 1,917 | +0.07(+0.29%) |
Nov 23, 2005 | 24.39 | 24.64 | 24.29 | 24.58 | 6,205 | +0.20(+0.80%) |
Nov 22, 2005 | 24.37 | 24.45 | 24.15 | 24.38 | 10,605 | +0.02(+0.07%) |
Nov 21, 2005 | 24.13 | 24.46 | 23.85 | 24.37 | 12,297 | +0.19(+0.77%) |
Nov 18, 2005 | 23.75 | 24.22 | 23.66 | 24.18 | 24,707 | +0.66(+2.79%) |
Nov 17, 2005 | 23.18 | 23.52 | 23.05 | 23.52 | 19,179 | +0.47(+2.04%) |
Nov 16, 2005 | 23.67 | 23.84 | 22.97 | 23.05 | 17,374 | -0.43(-1.85%) |
Nov 15, 2005 | 24.22 | 24.43 | 23.49 | 23.49 | 26,625 | -0.77(-3.18%) |
Nov 14, 2005 | 24.82 | 24.92 | 24.20 | 24.26 | 18,841 | -0.51(-2.08%) |
Nov 11, 2005 | 24.53 | 24.82 | 24.53 | 24.77 | 12,297 | +0.19(+0.76%) |
Nov 10, 2005 | 25.17 | 25.17 | 24.11 | 24.59 | 24,707 | -0.63(-2.50%) |
Nov 09, 2005 | 24.82 | 25.28 | 24.73 | 25.22 | 11,620 | +0.43(+1.75%) |
Nov 08, 2005 | 24.77 | 24.91 | 24.68 | 24.78 | 7,220 | -0.06(-0.25%) |
Nov 07, 2005 | 24.62 | 24.91 | 24.41 | 24.84 | 15,343 | +0.22(+0.90%) |
Nov 04, 2005 | 24.51 | 24.62 | 24.24 | 24.62 | 17,148 | +0.16(+0.65%) |
Nov 03, 2005 | 24.41 | 24.81 | 24.37 | 24.46 | 27,979 | +0.14(+0.58%) |
Nov 02, 2005 | 23.77 | 24.32 | 23.77 | 24.32 | 14,441 | +0.41(+1.71%) |
Nov 01, 2005 | 23.91 | 24.01 | 23.84 | 23.91 | 9,589 | -0.04(-0.15%) |
Oct 31, 2005 | 23.05 | 23.98 | 23.05 | 23.95 | 21,774 | +1.04(+4.53%) |
Oct 28, 2005 | 22.75 | 22.99 | 22.67 | 22.91 | 18,953 | +0.20(+0.90%) |
Oct 27, 2005 | 23.75 | 23.75 | 22.71 | 22.71 | 18,276 | -1.09(-4.58%) |
Oct 26, 2005 | 23.75 | 24.06 | 23.73 | 23.80 | 10,492 | +0.12(+0.49%) |
Oct 25, 2005 | 24.31 | 24.31 | 23.32 | 23.68 | 22,676 | -0.63(-2.59%) |
Oct 24, 2005 | 24.02 | 24.33 | 23.94 | 24.31 | 14,215 | +0.38(+1.59%) |
Oct 21, 2005 | 23.37 | 24.15 | 23.36 | 23.93 | 17,261 | +0.56(+2.39%) |
Oct 20, 2005 | 23.87 | 24.06 | 23.28 | 23.37 | 18,389 | -0.56(-2.33%) |
Oct 19, 2005 | 22.51 | 23.93 | 22.50 | 23.93 | 20,759 | +1.28(+5.63%) |
Oct 18, 2005 | 23.03 | 23.22 | 22.66 | 22.66 | 13,087 | -0.51(-2.18%) |
Oct 17, 2005 | 23.58 | 23.58 | 22.69 | 23.16 | 20,307 | -0.41(-1.73%) |
Oct 14, 2005 | 23.58 | 23.64 | 23.27 | 23.57 | 9,138 | +0.04(+0.19%) |
Oct 13, 2005 | 22.67 | 23.84 | 22.65 | 23.52 | 30,912 | +0.81(+3.55%) |
Oct 12, 2005 | 22.78 | 22.81 | 22.29 | 22.72 | 19,517 | -0.13(-0.58%) |
Oct 11, 2005 | 22.78 | 22.96 | 22.64 | 22.85 | 26,512 | +0.12(+0.51%) |
Oct 10, 2005 | 22.74 | 22.90 | 22.63 | 22.74 | 11,282 | -0.07(-0.31%) |
Oct 07, 2005 | 22.47 | 22.84 | 22.34 | 22.81 | 11,620 | +0.34(+1.50%) |
Oct 06, 2005 | 22.71 | 22.72 | 22.07 | 22.47 | 27,189 | -0.33(-1.44%) |
Oct 05, 2005 | 23.40 | 23.40 | 22.80 | 22.80 | 10,605 | -0.65(-2.76%) |
Oct 04, 2005 | 23.57 | 23.90 | 23.36 | 23.44 | 16,810 | -0.15(-0.64%) |
Oct 03, 2005 | 23.36 | 23.76 | 23.36 | 23.59 | 25,835 | +0.26(+1.10%) |
Sep 30, 2005 | 22.66 | 23.40 | 22.65 | 23.34 | 24,030 | +0.68(+3.01%) |
Sep 29, 2005 | 21.80 | 22.67 | 21.67 | 22.66 | 24,143 | +0.91(+4.20%) |
Sep 28, 2005 | 21.89 | 22.03 | 21.49 | 21.74 | 16,020 | -0.12(-0.53%) |
Sep 27, 2005 | 21.63 | 21.86 | 21.34 | 21.86 | 20,082 | +0.12(+0.53%) |
Sep 26, 2005 | 21.63 | 21.89 | 21.51 | 21.74 | 16,810 | +0.29(+1.36%) |
Sep 23, 2005 | 21.45 | 21.53 | 21.13 | 21.45 | 17,712 | +0.04(+0.21%) |
Sep 22, 2005 | 21.46 | 21.47 | 21.08 | 21.41 | 33,620 | -0.04(-0.21%) |
Sep 21, 2005 | 21.70 | 21.70 | 21.39 | 21.45 | 32,041 | -0.16(-0.74%) |
Sep 20, 2005 | 23.18 | 23.18 | 21.54 | 21.61 | 45,353 | -1.26(-5.50%) |
Sep 19, 2005 | 23.09 | 23.09 | 22.68 | 22.87 | 28,769 | -0.26(-1.11%) |
Sep 16, 2005 | 22.60 | 23.13 | 22.60 | 23.13 | 81,343 | +0.65(+2.88%) |
Sep 15, 2005 | 22.36 | 22.48 | 22.24 | 22.48 | 10,153 | +0.16(+0.71%) |
Sep 14, 2005 | 23.91 | 23.91 | 22.31 | 22.32 | 31,251 | -1.58(-6.60%) |
Sep 13, 2005 | 24.11 | 24.22 | 23.71 | 23.90 | 17,938 | -0.26(-1.06%) |
Sep 12, 2005 | 23.38 | 24.35 | 23.29 | 24.15 | 34,297 | +0.77(+3.30%) |
Sep 09, 2005 | 23.49 | 23.67 | 23.22 | 23.38 | 22,564 | -0.12(-0.53%) |
Sep 08, 2005 | 24.06 | 24.06 | 23.39 | 23.51 | 17,261 | -0.62(-2.57%) |
Sep 07, 2005 | 24.20 | 24.20 | 23.83 | 24.13 | 15,005 | -0.07(-0.29%) |
Sep 06, 2005 | 23.50 | 24.20 | 23.50 | 24.20 | 15,794 | +0.74(+3.17%) |
Sep 02, 2005 | 23.75 | 23.79 | 23.41 | 23.45 | 8,123 | -0.35(-1.45%) |