Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.19 | 25.51 | 25.16 | 25.42 | 322,277 | +0.35(+1.41%) |
Nov 29, 2005 | 24.89 | 25.29 | 24.78 | 25.07 | 401,598 | +0.31(+1.25%) |
Nov 28, 2005 | 25.41 | 25.45 | 24.54 | 24.76 | 373,909 | -0.73(-2.87%) |
Nov 25, 2005 | 25.29 | 25.76 | 25.03 | 25.49 | 117,336 | +0.20(+0.80%) |
Nov 23, 2005 | 25.56 | 25.64 | 25.20 | 25.29 | 155,805 | -0.20(-0.80%) |
Nov 22, 2005 | 25.38 | 25.57 | 25.11 | 25.49 | 272,573 | +0.20(+0.80%) |
Nov 21, 2005 | 25.29 | 25.35 | 24.92 | 25.29 | 254,871 | -0.04(-0.14%) |
Nov 18, 2005 | 25.52 | 25.52 | 25.18 | 25.33 | 357,682 | +0.03(+0.10%) |
Nov 17, 2005 | 25.40 | 25.47 | 24.92 | 25.30 | 240,005 | +0.23(+0.91%) |
Nov 16, 2005 | 24.97 | 25.31 | 24.79 | 25.07 | 437,910 | +0.26(+1.07%) |
Nov 15, 2005 | 24.78 | 25.10 | 24.36 | 24.81 | 561,261 | +0.04(+0.14%) |
Nov 14, 2005 | 25.12 | 25.16 | 24.66 | 24.77 | 243,863 | -0.41(-1.64%) |
Nov 11, 2005 | 25.25 | 25.29 | 24.96 | 25.19 | 130,272 | -0.02(-0.07%) |
Nov 10, 2005 | 25.25 | 25.25 | 24.69 | 25.20 | 234,899 | +0.01(+0.04%) |
Nov 09, 2005 | 25.24 | 25.36 | 24.89 | 25.19 | 158,868 | +0.13(+0.53%) |
Nov 08, 2005 | 25.16 | 25.16 | 24.76 | 25.06 | 534,594 | -0.10(-0.39%) |
Nov 07, 2005 | 25.11 | 25.28 | 24.93 | 25.16 | 112,796 | +0.11(+0.42%) |
Nov 04, 2005 | 25.02 | 25.19 | 24.67 | 25.05 | 271,325 | +0.11(+0.42%) |
Nov 03, 2005 | 24.67 | 25.10 | 24.38 | 24.95 | 833,381 | +0.27(+1.11%) |
Nov 02, 2005 | 24.20 | 24.67 | 24.10 | 24.67 | 509,628 | +0.52(+2.15%) |
Nov 01, 2005 | 24.60 | 24.85 | 24.00 | 24.15 | 389,115 | -0.43(-1.76%) |
Oct 31, 2005 | 24.87 | 25.19 | 24.59 | 24.59 | 421,002 | -0.25(-0.99%) |
Oct 28, 2005 | 24.20 | 24.83 | 23.90 | 24.83 | 424,634 | +0.75(+3.11%) |
Oct 27, 2005 | 24.16 | 24.30 | 23.85 | 24.08 | 630,936 | -0.02(-0.07%) |
Oct 26, 2005 | 23.75 | 24.21 | 23.72 | 24.10 | 401,484 | +0.37(+1.56%) |
Oct 25, 2005 | 23.81 | 24.05 | 23.48 | 23.73 | 890,687 | -0.08(-0.33%) |
Oct 24, 2005 | 23.05 | 23.93 | 22.91 | 23.81 | 1,326,215 | +0.98(+4.28%) |
Oct 21, 2005 | 22.90 | 23.12 | 22.11 | 22.83 | 2,122,376 | -0.07(-0.31%) |
Oct 20, 2005 | 26.00 | 26.01 | 22.82 | 22.90 | 1,993,465 | -3.67(-13.80%) |
Oct 19, 2005 | 26.15 | 26.57 | 25.58 | 26.57 | 189,734 | +0.46(+1.76%) |
Oct 18, 2005 | 26.64 | 27.12 | 25.95 | 26.11 | 137,194 | -0.48(-1.79%) |
Oct 17, 2005 | 27.22 | 27.23 | 26.15 | 26.59 | 192,912 | -0.58(-2.14%) |
Oct 14, 2005 | 26.34 | 27.20 | 26.12 | 27.17 | 133,109 | +0.92(+3.49%) |
Oct 13, 2005 | 25.97 | 26.36 | 25.87 | 26.25 | 123,009 | +0.29(+1.12%) |
Oct 12, 2005 | 26.51 | 26.69 | 25.64 | 25.96 | 183,153 | -0.55(-2.06%) |
Oct 11, 2005 | 27.34 | 27.48 | 26.40 | 26.51 | 86,924 | -0.74(-2.72%) |
Oct 10, 2005 | 27.58 | 27.58 | 26.90 | 27.25 | 65,022 | -0.23(-0.83%) |
Oct 07, 2005 | 27.05 | 27.71 | 27.05 | 27.48 | 71,491 | +0.51(+1.90%) |
Oct 06, 2005 | 27.21 | 27.80 | 26.59 | 26.97 | 178,727 | -1.13(-4.02%) |
Oct 05, 2005 | 29.72 | 29.72 | 27.80 | 28.09 | 190,642 | -1.63(-5.48%) |
Oct 04, 2005 | 29.96 | 30.01 | 29.65 | 29.72 | 156,258 | -0.15(-0.50%) |
Oct 03, 2005 | 29.86 | 30.43 | 29.79 | 29.87 | 171,691 | +0.19(+0.62%) |
Sep 30, 2005 | 29.21 | 29.72 | 28.99 | 29.69 | 62,753 | +0.65(+2.25%) |
Sep 29, 2005 | 28.42 | 29.12 | 28.32 | 29.04 | 130,386 | +0.71(+2.52%) |
Sep 28, 2005 | 28.68 | 28.95 | 28.02 | 28.32 | 109,165 | -0.21(-0.74%) |
Sep 27, 2005 | 28.82 | 29.03 | 28.38 | 28.53 | 107,236 | -0.24(-0.83%) |
Sep 26, 2005 | 28.77 | 28.98 | 28.55 | 28.77 | 82,157 | +0.31(+1.08%) |
Sep 23, 2005 | 28.46 | 28.72 | 28.38 | 28.46 | 79,434 | -0.01(-0.03%) |
Sep 22, 2005 | 28.20 | 28.55 | 27.96 | 28.47 | 155,124 | +0.18(+0.65%) |
Sep 21, 2005 | 28.60 | 28.76 | 28.15 | 28.29 | 311,156 | -0.22(-0.77%) |
Sep 20, 2005 | 28.48 | 29.04 | 28.38 | 28.51 | 204,260 | +0.03(+0.09%) |
Sep 19, 2005 | 28.64 | 29.00 | 28.45 | 28.48 | 199,947 | -0.21(-0.74%) |
Sep 16, 2005 | 29.17 | 29.19 | 27.64 | 28.69 | 289,822 | -0.52(-1.78%) |
Sep 15, 2005 | 29.26 | 29.64 | 29.12 | 29.21 | 105,761 | -0.02(-0.06%) |
Sep 14, 2005 | 29.65 | 29.70 | 29.10 | 29.23 | 171,465 | -0.33(-1.13%) |
Sep 13, 2005 | 30.05 | 30.05 | 29.46 | 29.57 | 104,286 | -0.48(-1.61%) |
Sep 12, 2005 | 30.03 | 30.31 | 29.96 | 30.05 | 113,023 | +0.02(+0.06%) |
Sep 09, 2005 | 29.57 | 30.09 | 29.53 | 30.03 | 85,789 | +0.60(+2.04%) |
Sep 08, 2005 | 29.30 | 29.62 | 29.06 | 29.43 | 100,881 | +0.09(+0.30%) |
Sep 07, 2005 | 30.36 | 30.46 | 29.17 | 29.34 | 138,556 | -0.82(-2.72%) |
Sep 06, 2005 | 30.49 | 30.57 | 29.92 | 30.16 | 63,547 | -0.11(-0.35%) |
Sep 02, 2005 | 30.23 | 30.36 | 29.92 | 30.27 | 75,008 | +0.04(+0.15%) |