Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.25 | 25.20 | 24.06 | 24.28 | 26,740 | +0.10(+0.41%) |
Nov 29, 2005 | 24.28 | 24.51 | 24.05 | 24.18 | 4,300 | -0.33(-1.35%) |
Nov 28, 2005 | 24.58 | 24.63 | 24.41 | 24.51 | 9,440 | -0.09(-0.37%) |
Nov 25, 2005 | 26.24 | 26.24 | 24.37 | 24.60 | 21,381 | -0.15(-0.61%) |
Nov 23, 2005 | 24.71 | 24.75 | 24.63 | 24.75 | 3,540 | +0.27(+1.10%) |
Nov 22, 2005 | 23.85 | 24.50 | 23.84 | 24.48 | 8,475 | +0.44(+1.83%) |
Nov 21, 2005 | 23.99 | 24.07 | 23.78 | 24.04 | 8,621 | +0.22(+0.92%) |
Nov 18, 2005 | 23.53 | 24.00 | 23.53 | 23.82 | 22,800 | +0.02(+0.08%) |
Nov 17, 2005 | 23.41 | 24.50 | 23.22 | 23.80 | 18,210 | +0.68(+2.94%) |
Nov 16, 2005 | 23.25 | 23.39 | 23.00 | 23.12 | 10,950 | -0.26(-1.11%) |
Nov 15, 2005 | 23.50 | 23.75 | 23.23 | 23.38 | 17,920 | -0.46(-1.93%) |
Nov 14, 2005 | 24.31 | 24.31 | 23.25 | 23.84 | 39,925 | -0.05(-0.21%) |
Nov 11, 2005 | 24.16 | 24.16 | 23.75 | 23.89 | 6,600 | +0.15(+0.63%) |
Nov 10, 2005 | 24.85 | 24.85 | 23.74 | 23.74 | 11,540 | -0.30(-1.25%) |
Nov 09, 2005 | 23.99 | 24.44 | 23.71 | 24.04 | 19,420 | +0.12(+0.50%) |
Nov 08, 2005 | 24.73 | 24.73 | 23.92 | 23.92 | 23,858 | -0.52(-2.13%) |
Nov 07, 2005 | 24.12 | 24.44 | 23.89 | 24.44 | 10,690 | +0.17(+0.70%) |
Nov 04, 2005 | 24.58 | 24.62 | 24.15 | 24.27 | 4,311 | -0.23(-0.94%) |
Nov 03, 2005 | 24.20 | 24.97 | 24.07 | 24.50 | 15,570 | +0.33(+1.37%) |
Nov 02, 2005 | 24.68 | 24.84 | 24.11 | 24.17 | 3,585 | -0.22(-0.90%) |
Nov 01, 2005 | 24.07 | 24.39 | 24.07 | 24.39 | 300 | +0.30(+1.25%) |
Oct 31, 2005 | 24.64 | 24.64 | 23.87 | 24.09 | 14,100 | -0.38(-1.55%) |
Oct 28, 2005 | 24.08 | 24.61 | 23.97 | 24.47 | 2,200 | +0.56(+2.34%) |
Oct 27, 2005 | 24.51 | 24.51 | 23.85 | 23.91 | 11,000 | -0.48(-1.97%) |
Oct 26, 2005 | 24.70 | 24.77 | 24.32 | 24.39 | 13,720 | -0.29(-1.18%) |
Oct 25, 2005 | 25.16 | 25.51 | 24.63 | 24.68 | 2,127 | -0.08(-0.32%) |
Oct 24, 2005 | 24.58 | 24.85 | 24.57 | 24.76 | 7,800 | +0.08(+0.32%) |
Oct 21, 2005 | 24.82 | 24.82 | 24.62 | 24.68 | 5,880 | -0.25(-1.00%) |
Oct 20, 2005 | 24.11 | 25.32 | 24.11 | 24.93 | 4,200 | -0.24(-0.95%) |
Oct 19, 2005 | 25.01 | 25.31 | 24.95 | 25.17 | 2,996 | -0.20(-0.79%) |
Oct 18, 2005 | 25.35 | 25.37 | 25.25 | 25.37 | 1,600 | +0.19(+0.75%) |
Oct 17, 2005 | 24.09 | 25.50 | 24.09 | 25.18 | 10,591 | +0.30(+1.19%) |
Oct 14, 2005 | 24.51 | 24.92 | 24.50 | 24.88 | 1,900 | +0.02(+0.09%) |
Oct 13, 2005 | 24.31 | 24.86 | 24.21 | 24.86 | 2,400 | +0.48(+1.97%) |
Oct 12, 2005 | 25.44 | 25.44 | 24.33 | 24.38 | 7,207 | -1.07(-4.20%) |
Oct 11, 2005 | 25.67 | 25.73 | 25.44 | 25.45 | 19,864 | -0.02(-0.08%) |
Oct 10, 2005 | 25.50 | 26.06 | 25.47 | 25.47 | 600 | +0.03(+0.12%) |
Oct 07, 2005 | 25.67 | 25.67 | 25.41 | 25.44 | 4,650 | +0.05(+0.20%) |
Oct 06, 2005 | 26.02 | 26.02 | 25.07 | 25.39 | 4,796 | -0.06(-0.24%) |
Oct 05, 2005 | 26.49 | 26.49 | 25.36 | 25.45 | 14,363 | -1.15(-4.32%) |
Oct 04, 2005 | 26.37 | 26.70 | 26.37 | 26.60 | 8,166 | +0.01(+0.04%) |
Oct 03, 2005 | 26.75 | 27.44 | 26.51 | 26.59 | 16,214 | -0.20(-0.75%) |
Sep 30, 2005 | 26.21 | 27.75 | 26.21 | 26.79 | 8,090 | +0.77(+2.96%) |
Sep 29, 2005 | 26.02 | 26.14 | 25.70 | 26.02 | 12,240 | +0.28(+1.09%) |
Sep 28, 2005 | 25.94 | 25.96 | 25.69 | 25.74 | 27,038 | -0.20(-0.77%) |
Sep 27, 2005 | 25.33 | 25.94 | 25.33 | 25.94 | 24,438 | +0.37(+1.45%) |
Sep 26, 2005 | 25.27 | 26.10 | 25.13 | 25.57 | 18,000 | +0.22(+0.87%) |
Sep 23, 2005 | 25.35 | 28.04 | 24.75 | 25.35 | 20,989 | -0.44(-1.71%) |
Sep 22, 2005 | 26.05 | 26.67 | 25.79 | 25.79 | 22,688 | -0.77(-2.90%) |
Sep 21, 2005 | 27.05 | 27.58 | 26.50 | 26.56 | 16,993 | -0.54(-1.99%) |
Sep 20, 2005 | 29.22 | 29.32 | 26.20 | 27.10 | 56,002 | -2.77(-9.27%) |
Sep 19, 2005 | 29.59 | 30.19 | 29.59 | 29.87 | 16,745 | +0.35(+1.19%) |
Sep 16, 2005 | 29.84 | 29.84 | 29.33 | 29.52 | 6,950 | -0.23(-0.77%) |
Sep 15, 2005 | 30.12 | 30.12 | 29.44 | 29.75 | 3,185 | -0.79(-2.59%) |
Sep 14, 2005 | 30.82 | 30.82 | 30.48 | 30.54 | 2,400 | +0.00(+0.00%) |
Sep 13, 2005 | 31.09 | 31.09 | 30.32 | 30.54 | 1,244 | +0.06(+0.20%) |
Sep 12, 2005 | 30.67 | 30.81 | 29.60 | 30.48 | 6,812 | +0.71(+2.38%) |
Sep 09, 2005 | 29.87 | 29.94 | 29.60 | 29.77 | 7,000 | +0.38(+1.29%) |
Sep 08, 2005 | 29.76 | 29.95 | 28.11 | 29.39 | 6,452 | -0.22(-0.74%) |
Sep 07, 2005 | 29.42 | 29.80 | 28.11 | 29.61 | 9,544 | -0.21(-0.70%) |
Sep 06, 2005 | 30.72 | 30.72 | 29.75 | 29.82 | 7,058 | +0.18(+0.61%) |
Sep 02, 2005 | 30.72 | 30.72 | 29.53 | 29.64 | 2,272 | -0.11(-0.37%) |