Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.76 | 26.08 | 25.70 | 25.97 | 382,863 | +0.22(+0.85%) |
Nov 29, 2005 | 26.15 | 26.24 | 25.73 | 25.76 | 1,126,076 | -0.32(-1.21%) |
Nov 28, 2005 | 26.19 | 26.30 | 26.02 | 26.07 | 3,291,239 | -0.08(-0.32%) |
Nov 25, 2005 | 25.99 | 26.25 | 25.99 | 26.15 | 240,854 | +0.23(+0.90%) |
Nov 23, 2005 | 26.09 | 26.32 | 25.85 | 25.92 | 1,540,911 | -0.17(-0.66%) |
Nov 22, 2005 | 25.79 | 26.09 | 25.57 | 26.09 | 725,628 | +0.23(+0.90%) |
Nov 21, 2005 | 25.51 | 25.91 | 25.47 | 25.86 | 1,401,700 | +0.44(+1.74%) |
Nov 18, 2005 | 25.44 | 25.51 | 25.30 | 25.42 | 497,162 | +0.07(+0.30%) |
Nov 17, 2005 | 25.21 | 25.37 | 25.20 | 25.34 | 771,055 | +0.27(+1.08%) |
Nov 16, 2005 | 25.03 | 25.09 | 24.89 | 25.07 | 234,060 | +0.14(+0.57%) |
Nov 15, 2005 | 25.06 | 25.15 | 24.87 | 24.93 | 323,182 | -0.04(-0.18%) |
Nov 14, 2005 | 24.76 | 25.02 | 24.66 | 24.97 | 951,163 | +0.20(+0.79%) |
Nov 11, 2005 | 24.69 | 24.94 | 24.69 | 24.78 | 308,928 | +0.04(+0.15%) |
Nov 10, 2005 | 24.27 | 24.76 | 24.27 | 24.74 | 1,469,108 | +0.35(+1.42%) |
Nov 09, 2005 | 24.44 | 24.76 | 24.34 | 24.40 | 303,200 | -0.04(-0.15%) |
Nov 08, 2005 | 24.40 | 24.49 | 23.72 | 24.43 | 377,534 | -0.04(-0.15%) |
Nov 07, 2005 | 24.40 | 24.55 | 24.25 | 24.47 | 751,739 | +0.08(+0.31%) |
Nov 04, 2005 | 24.13 | 24.40 | 24.01 | 24.40 | 493,566 | +0.31(+1.28%) |
Nov 03, 2005 | 24.55 | 24.70 | 23.98 | 24.09 | 852,050 | -0.32(-1.32%) |
Nov 02, 2005 | 24.49 | 24.53 | 24.25 | 24.41 | 696,054 | +0.15(+0.62%) |
Nov 01, 2005 | 24.13 | 24.33 | 24.06 | 24.26 | 899,076 | +0.19(+0.78%) |
Oct 31, 2005 | 23.69 | 24.16 | 23.68 | 24.07 | 1,153,119 | +0.53(+2.23%) |
Oct 28, 2005 | 23.22 | 23.62 | 23.22 | 23.55 | 388,858 | +0.35(+1.52%) |
Oct 27, 2005 | 23.47 | 23.47 | 22.94 | 23.20 | 1,332,295 | -0.28(-1.18%) |
Oct 26, 2005 | 23.17 | 23.59 | 23.17 | 23.47 | 645,832 | +0.31(+1.33%) |
Oct 25, 2005 | 23.20 | 23.55 | 23.05 | 23.17 | 540,991 | -0.09(-0.39%) |
Oct 24, 2005 | 22.59 | 23.26 | 22.54 | 23.26 | 882,557 | +0.81(+3.61%) |
Oct 21, 2005 | 22.32 | 22.51 | 21.81 | 22.44 | 813,418 | +0.17(+0.77%) |
Oct 20, 2005 | 23.05 | 23.05 | 22.23 | 22.27 | 1,395,839 | -0.55(-2.40%) |
Oct 19, 2005 | 22.44 | 22.82 | 22.08 | 22.82 | 1,626,036 | +0.14(+0.63%) |
Oct 18, 2005 | 23.03 | 23.08 | 22.65 | 22.68 | 661,152 | -0.35(-1.53%) |
Oct 17, 2005 | 22.51 | 23.05 | 22.46 | 23.03 | 275,357 | +0.64(+2.85%) |
Oct 14, 2005 | 22.55 | 22.61 | 21.99 | 22.39 | 1,327,233 | +0.06(+0.27%) |
Oct 13, 2005 | 22.58 | 22.65 | 22.24 | 22.33 | 1,949,619 | -0.32(-1.42%) |
Oct 12, 2005 | 23.47 | 23.47 | 22.56 | 22.65 | 1,936,297 | -0.88(-3.73%) |
Oct 11, 2005 | 23.59 | 23.71 | 23.49 | 23.53 | 162,523 | +0.03(+0.13%) |
Oct 10, 2005 | 23.68 | 23.73 | 23.50 | 23.50 | 681,667 | -0.08(-0.35%) |
Oct 07, 2005 | 23.23 | 23.59 | 22.97 | 23.59 | 1,440,200 | +0.51(+2.21%) |
Oct 06, 2005 | 23.91 | 24.06 | 23.06 | 23.08 | 2,124,665 | -1.04(-4.30%) |
Oct 05, 2005 | 24.42 | 24.50 | 24.11 | 24.11 | 560,707 | -0.47(-1.89%) |
Oct 04, 2005 | 24.85 | 24.92 | 24.58 | 24.58 | 687,662 | -0.15(-0.61%) |
Oct 03, 2005 | 24.64 | 24.82 | 24.49 | 24.73 | 426,291 | +0.14(+0.55%) |
Sep 30, 2005 | 24.09 | 24.62 | 24.06 | 24.59 | 487,038 | +0.44(+1.80%) |
Sep 29, 2005 | 24.14 | 24.28 | 23.95 | 24.16 | 621,187 | +0.12(+0.50%) |
Sep 28, 2005 | 23.95 | 24.22 | 23.95 | 24.04 | 357,818 | +0.20(+0.85%) |
Sep 27, 2005 | 23.92 | 23.93 | 23.71 | 23.83 | 333,040 | -0.08(-0.35%) |
Sep 26, 2005 | 23.80 | 24.01 | 23.72 | 23.92 | 492,100 | +0.13(+0.54%) |
Sep 23, 2005 | 23.79 | 23.86 | 23.65 | 23.79 | 214,877 | +0.01(+0.03%) |
Sep 22, 2005 | 24.07 | 24.07 | 23.64 | 23.78 | 473,983 | -0.20(-0.85%) |
Sep 21, 2005 | 23.53 | 24.09 | 23.53 | 23.98 | 686,995 | +0.38(+1.59%) |
Sep 20, 2005 | 23.71 | 23.97 | 23.53 | 23.61 | 378,467 | -0.04(-0.16%) |
Sep 19, 2005 | 23.65 | 23.71 | 22.18 | 23.65 | 779,581 | +0.00(+0.00%) |
Sep 16, 2005 | 23.41 | 23.68 | 23.40 | 23.65 | 962,353 | +0.35(+1.48%) |
Sep 15, 2005 | 23.19 | 23.31 | 23.13 | 23.30 | 19,449 | +0.17(+0.75%) |
Sep 14, 2005 | 23.00 | 23.15 | 22.90 | 23.13 | 413,769 | +0.19(+0.82%) |
Sep 13, 2005 | 23.29 | 23.29 | 22.89 | 22.94 | 621,453 | -0.46(-1.96%) |
Sep 12, 2005 | 23.41 | 23.44 | 23.32 | 23.40 | 179,175 | -0.02(-0.10%) |
Sep 09, 2005 | 23.18 | 23.50 | 23.17 | 23.42 | 299,470 | +0.23(+0.97%) |
Sep 08, 2005 | 23.51 | 23.56 | 23.16 | 23.20 | 379,399 | -0.26(-1.12%) |
Sep 07, 2005 | 23.40 | 23.55 | 23.29 | 23.46 | 959,289 | +0.00(+0.00%) |
Sep 06, 2005 | 23.05 | 23.59 | 23.02 | 23.46 | 808,489 | +0.56(+2.46%) |
Sep 02, 2005 | 22.48 | 23.17 | 22.48 | 22.90 | 286,681 | +0.53(+2.35%) |