Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.64 | 27.13 | 26.45 | 26.83 | 697,144 | +0.00(+0.00%) |
Nov 29, 2005 | 27.13 | 27.40 | 26.65 | 26.83 | 604,858 | -0.12(-0.45%) |
Nov 28, 2005 | 27.25 | 27.44 | 26.88 | 26.95 | 763,488 | -0.50(-1.82%) |
Nov 25, 2005 | 27.40 | 27.69 | 27.25 | 27.45 | 353,599 | +0.16(+0.59%) |
Nov 23, 2005 | 27.11 | 27.49 | 27.11 | 27.29 | 1,018,881 | +0.03(+0.11%) |
Nov 22, 2005 | 26.53 | 27.39 | 26.49 | 27.26 | 1,336,030 | +0.64(+2.40%) |
Nov 21, 2005 | 26.70 | 26.90 | 26.19 | 26.62 | 1,162,099 | -0.27(-1.00%) |
Nov 18, 2005 | 26.34 | 26.99 | 26.14 | 26.89 | 932,327 | +0.69(+2.63%) |
Nov 17, 2005 | 26.01 | 26.24 | 25.73 | 26.20 | 568,474 | +0.27(+1.04%) |
Nov 16, 2005 | 26.20 | 26.70 | 25.59 | 25.93 | 866,771 | -0.31(-1.18%) |
Nov 15, 2005 | 25.62 | 26.98 | 25.55 | 26.24 | 2,372,402 | +0.60(+2.34%) |
Nov 14, 2005 | 25.25 | 25.71 | 25.06 | 25.64 | 1,384,777 | +0.59(+2.36%) |
Nov 11, 2005 | 24.86 | 25.38 | 24.86 | 25.05 | 1,263,354 | +0.27(+1.09%) |
Nov 10, 2005 | 24.74 | 24.97 | 24.47 | 24.78 | 621,388 | +0.05(+0.20%) |
Nov 09, 2005 | 24.58 | 24.96 | 24.54 | 24.73 | 520,329 | +0.11(+0.45%) |
Nov 08, 2005 | 24.64 | 24.90 | 24.45 | 24.62 | 693,781 | +0.03(+0.12%) |
Nov 07, 2005 | 24.89 | 25.07 | 24.42 | 24.59 | 876,165 | -0.30(-1.21%) |
Nov 04, 2005 | 24.69 | 25.15 | 24.39 | 24.89 | 802,621 | +0.29(+1.18%) |
Nov 03, 2005 | 24.51 | 24.92 | 24.51 | 24.60 | 608,254 | +0.12(+0.49%) |
Nov 02, 2005 | 24.27 | 24.70 | 24.16 | 24.48 | 548,316 | +0.15(+0.62%) |
Nov 01, 2005 | 24.00 | 24.40 | 24.00 | 24.33 | 1,186,914 | +0.29(+1.21%) |
Oct 31, 2005 | 23.68 | 24.38 | 23.63 | 24.04 | 1,182,797 | +0.43(+1.82%) |
Oct 28, 2005 | 23.83 | 23.89 | 22.92 | 23.61 | 1,981,551 | -0.13(-0.55%) |
Oct 27, 2005 | 24.63 | 24.63 | 23.70 | 23.74 | 965,719 | -0.85(-3.46%) |
Oct 26, 2005 | 24.99 | 24.99 | 24.50 | 24.59 | 878,462 | -0.31(-1.24%) |
Oct 25, 2005 | 25.25 | 25.25 | 24.61 | 24.90 | 844,903 | -0.29(-1.15%) |
Oct 24, 2005 | 25.80 | 25.81 | 24.85 | 25.19 | 2,144,633 | -0.41(-1.60%) |
Oct 21, 2005 | 24.90 | 25.83 | 24.60 | 25.60 | 7,553,165 | +3.30(+14.80%) |
Oct 20, 2005 | 22.77 | 23.00 | 22.29 | 22.30 | 1,423,156 | -0.55(-2.41%) |
Oct 19, 2005 | 23.03 | 23.15 | 22.07 | 22.85 | 2,613,118 | -0.31(-1.34%) |
Oct 18, 2005 | 22.87 | 23.25 | 22.75 | 23.16 | 1,268,212 | +0.26(+1.14%) |
Oct 17, 2005 | 21.97 | 23.07 | 21.97 | 22.90 | 1,621,063 | +0.90(+4.09%) |
Oct 14, 2005 | 22.25 | 22.29 | 21.83 | 22.00 | 856,318 | -0.15(-0.68%) |
Oct 13, 2005 | 21.95 | 22.42 | 21.68 | 22.15 | 1,328,892 | +0.07(+0.32%) |
Oct 12, 2005 | 22.56 | 22.65 | 21.95 | 22.08 | 1,511,974 | -0.58(-2.56%) |
Oct 11, 2005 | 23.40 | 23.40 | 22.50 | 22.66 | 1,158,787 | -0.58(-2.50%) |
Oct 10, 2005 | 23.39 | 23.53 | 23.05 | 23.24 | 737,867 | -0.14(-0.60%) |
Oct 07, 2005 | 24.03 | 24.22 | 23.37 | 23.38 | 1,291,211 | -0.68(-2.83%) |
Oct 06, 2005 | 24.46 | 24.72 | 23.83 | 24.06 | 1,049,399 | -0.29(-1.19%) |
Oct 05, 2005 | 24.99 | 25.18 | 24.35 | 24.35 | 597,499 | -0.67(-2.68%) |
Oct 04, 2005 | 25.69 | 25.84 | 24.96 | 25.02 | 727,617 | -0.51(-2.00%) |
Oct 03, 2005 | 25.05 | 25.59 | 25.01 | 25.53 | 904,939 | +0.51(+2.04%) |
Sep 30, 2005 | 24.80 | 25.24 | 24.71 | 25.02 | 881,322 | +0.12(+0.48%) |
Sep 29, 2005 | 24.18 | 25.09 | 24.02 | 24.90 | 1,291,955 | +0.74(+3.06%) |
Sep 28, 2005 | 23.70 | 24.17 | 23.70 | 24.16 | 1,012,201 | +0.43(+1.81%) |
Sep 27, 2005 | 24.25 | 24.25 | 23.55 | 23.73 | 959,941 | -0.42(-1.74%) |
Sep 26, 2005 | 24.35 | 24.61 | 24.00 | 24.15 | 712,801 | -0.09(-0.37%) |
Sep 23, 2005 | 24.24 | 24.50 | 23.81 | 24.24 | 864,653 | +0.38(+1.59%) |
Sep 22, 2005 | 23.86 | 24.09 | 23.32 | 23.86 | 705,819 | +0.29(+1.23%) |
Sep 21, 2005 | 24.05 | 24.09 | 23.51 | 23.57 | 1,150,311 | -0.51(-2.12%) |
Sep 20, 2005 | 24.17 | 24.57 | 24.05 | 24.08 | 959,243 | -0.12(-0.50%) |
Sep 19, 2005 | 25.04 | 25.15 | 24.10 | 24.20 | 1,055,708 | -0.64(-2.58%) |
Sep 16, 2005 | 24.90 | 24.98 | 24.63 | 24.84 | 1,075,777 | -0.01(-0.04%) |
Sep 15, 2005 | 24.99 | 25.45 | 24.84 | 24.85 | 1,979,191 | -0.15(-0.60%) |
Sep 14, 2005 | 25.53 | 25.53 | 24.90 | 25.00 | 983,000 | -0.14(-0.56%) |
Sep 13, 2005 | 25.25 | 25.45 | 25.11 | 25.14 | 744,113 | -0.27(-1.06%) |
Sep 12, 2005 | 25.31 | 25.53 | 25.22 | 25.41 | 746,702 | +0.10(+0.40%) |
Sep 09, 2005 | 25.85 | 26.17 | 25.20 | 25.31 | 1,050,412 | -0.52(-2.01%) |
Sep 08, 2005 | 25.65 | 26.09 | 25.49 | 25.83 | 679,508 | +0.26(+1.02%) |
Sep 07, 2005 | 25.65 | 25.73 | 25.46 | 25.57 | 754,846 | -0.08(-0.31%) |
Sep 06, 2005 | 25.52 | 25.85 | 25.50 | 25.65 | 577,590 | +0.07(+0.27%) |
Sep 02, 2005 | 25.50 | 25.98 | 25.48 | 25.58 | 807,064 | +0.11(+0.43%) |