Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.06 | 25.45 | 24.96 | 25.33 | 199,441 | +0.23(+0.92%) |
Nov 29, 2005 | 24.80 | 25.32 | 24.54 | 25.10 | 151,985 | +0.40(+1.62%) |
Nov 28, 2005 | 26.20 | 26.20 | 24.55 | 24.70 | 211,037 | -1.47(-5.62%) |
Nov 25, 2005 | 25.75 | 26.39 | 25.61 | 26.17 | 40,404 | +0.38(+1.47%) |
Nov 23, 2005 | 26.26 | 26.34 | 25.38 | 25.79 | 365,503 | -0.53(-2.01%) |
Nov 22, 2005 | 25.61 | 26.55 | 25.54 | 26.32 | 247,551 | +0.81(+3.18%) |
Nov 21, 2005 | 25.26 | 25.68 | 24.57 | 25.51 | 596,851 | +0.30(+1.19%) |
Nov 18, 2005 | 25.79 | 25.83 | 24.76 | 25.21 | 486,325 | -0.48(-1.87%) |
Nov 17, 2005 | 24.57 | 25.87 | 24.57 | 25.69 | 970,228 | +1.25(+5.11%) |
Nov 16, 2005 | 23.09 | 24.46 | 23.03 | 24.44 | 332,492 | +1.26(+5.44%) |
Nov 15, 2005 | 22.56 | 23.64 | 22.56 | 23.18 | 411,344 | +0.62(+2.75%) |
Nov 14, 2005 | 22.40 | 23.00 | 22.32 | 22.56 | 192,408 | +0.13(+0.58%) |
Nov 11, 2005 | 22.50 | 23.07 | 22.35 | 22.43 | 220,738 | -0.23(-1.02%) |
Nov 10, 2005 | 23.24 | 23.45 | 21.81 | 22.66 | 328,718 | -0.61(-2.62%) |
Nov 09, 2005 | 23.38 | 23.90 | 22.75 | 23.27 | 227,768 | +0.06(+0.26%) |
Nov 08, 2005 | 23.57 | 24.10 | 22.83 | 23.21 | 503,807 | -0.36(-1.53%) |
Nov 07, 2005 | 24.70 | 24.70 | 23.01 | 23.57 | 532,532 | -1.10(-4.46%) |
Nov 04, 2005 | 26.45 | 26.85 | 24.30 | 24.67 | 938,715 | -3.03(-10.94%) |
Nov 03, 2005 | 27.06 | 28.10 | 26.96 | 27.70 | 544,685 | +0.81(+3.01%) |
Nov 02, 2005 | 25.92 | 26.89 | 25.90 | 26.89 | 306,763 | +0.93(+3.58%) |
Nov 01, 2005 | 25.80 | 26.27 | 25.15 | 25.96 | 121,899 | +0.02(+0.08%) |
Oct 31, 2005 | 25.54 | 26.15 | 25.32 | 25.94 | 217,887 | +0.46(+1.81%) |
Oct 28, 2005 | 24.53 | 25.60 | 24.06 | 25.48 | 160,899 | +1.11(+4.55%) |
Oct 27, 2005 | 25.50 | 25.81 | 24.10 | 24.37 | 166,467 | -1.15(-4.51%) |
Oct 26, 2005 | 26.00 | 26.70 | 25.40 | 25.52 | 274,024 | -0.80(-3.06%) |
Oct 25, 2005 | 25.39 | 26.36 | 25.16 | 26.32 | 410,896 | +0.97(+3.85%) |
Oct 24, 2005 | 24.17 | 25.40 | 23.83 | 25.35 | 405,429 | +1.28(+5.32%) |
Oct 21, 2005 | 23.14 | 24.50 | 23.14 | 24.07 | 465,425 | +0.76(+3.26%) |
Oct 20, 2005 | 24.08 | 24.11 | 22.75 | 23.31 | 486,822 | -0.71(-2.96%) |
Oct 19, 2005 | 23.57 | 24.24 | 22.50 | 24.02 | 604,621 | +0.24(+1.01%) |
Oct 18, 2005 | 24.70 | 24.71 | 23.64 | 23.78 | 454,351 | -1.00(-4.04%) |
Oct 17, 2005 | 25.00 | 25.75 | 24.75 | 24.78 | 266,434 | +0.03(+0.12%) |
Oct 14, 2005 | 23.23 | 24.98 | 22.56 | 24.75 | 643,091 | +1.52(+6.54%) |
Oct 13, 2005 | 24.20 | 24.28 | 22.71 | 23.23 | 598,708 | -1.18(-4.83%) |
Oct 12, 2005 | 25.87 | 25.99 | 23.96 | 24.41 | 580,626 | -1.33(-5.17%) |
Oct 11, 2005 | 25.45 | 26.13 | 25.08 | 25.74 | 579,726 | +0.61(+2.43%) |
Oct 10, 2005 | 26.23 | 26.78 | 24.90 | 25.13 | 383,667 | -0.78(-3.01%) |
Oct 07, 2005 | 25.39 | 26.17 | 25.08 | 25.91 | 499,606 | +0.46(+1.81%) |
Oct 06, 2005 | 26.95 | 26.98 | 25.11 | 25.45 | 871,605 | -2.25(-8.12%) |
Oct 05, 2005 | 29.13 | 29.72 | 27.40 | 27.70 | 665,798 | -1.25(-4.32%) |
Oct 04, 2005 | 30.52 | 30.55 | 28.88 | 28.95 | 613,992 | -1.29(-4.27%) |
Oct 03, 2005 | 29.69 | 30.60 | 29.30 | 30.24 | 343,323 | +0.94(+3.21%) |
Sep 30, 2005 | 30.23 | 30.44 | 29.09 | 29.30 | 382,032 | -0.75(-2.50%) |
Sep 29, 2005 | 30.90 | 31.63 | 29.78 | 30.05 | 939,303 | -0.07(-0.23%) |
Sep 28, 2005 | 29.32 | 30.78 | 28.51 | 30.12 | 939,624 | +1.20(+4.15%) |
Sep 27, 2005 | 28.72 | 29.97 | 28.12 | 28.92 | 630,694 | -0.08(-0.28%) |
Sep 26, 2005 | 26.00 | 29.21 | 25.28 | 29.00 | 1,156,315 | +3.14(+12.14%) |
Sep 23, 2005 | 25.86 | 26.14 | 25.37 | 25.86 | 548,930 | -0.36(-1.37%) |
Sep 22, 2005 | 26.22 | 28.17 | 25.72 | 26.22 | 624,524 | -1.31(-4.76%) |
Sep 21, 2005 | 28.15 | 28.93 | 27.46 | 27.53 | 676,344 | -0.34(-1.22%) |
Sep 20, 2005 | 27.98 | 28.63 | 26.70 | 27.87 | 600,398 | -0.09(-0.32%) |
Sep 19, 2005 | 27.45 | 28.66 | 27.25 | 27.96 | 665,946 | +0.91(+3.36%) |
Sep 16, 2005 | 26.25 | 27.08 | 26.07 | 27.05 | 493,799 | +0.97(+3.72%) |
Sep 15, 2005 | 25.71 | 26.35 | 25.61 | 26.08 | 377,827 | +0.58(+2.27%) |
Sep 14, 2005 | 25.01 | 25.86 | 24.87 | 25.50 | 280,600 | +0.50(+2.00%) |
Sep 13, 2005 | 24.36 | 25.14 | 24.19 | 25.00 | 496,243 | +0.54(+2.21%) |
Sep 12, 2005 | 24.61 | 24.65 | 24.10 | 24.46 | 160,778 | +0.03(+0.12%) |
Sep 09, 2005 | 24.35 | 24.79 | 23.34 | 24.43 | 265,157 | +0.31(+1.29%) |
Sep 08, 2005 | 23.84 | 24.59 | 23.83 | 24.12 | 204,238 | +0.22(+0.92%) |
Sep 07, 2005 | 23.64 | 24.47 | 23.60 | 23.90 | 641,026 | +0.21(+0.89%) |
Sep 06, 2005 | 23.95 | 24.21 | 23.14 | 23.69 | 328,484 | -0.08(-0.34%) |
Sep 02, 2005 | 24.26 | 24.28 | 23.63 | 23.77 | 281,409 | -0.31(-1.29%) |