Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.66 | 26.73 | 26.15 | 26.29 | 64,358 | -0.18(-0.66%) |
Nov 29, 2005 | 26.50 | 26.59 | 26.34 | 26.47 | 64,998 | +0.29(+1.11%) |
Nov 28, 2005 | 26.37 | 26.52 | 26.13 | 26.18 | 153,053 | +0.04(+0.15%) |
Nov 25, 2005 | 26.48 | 26.48 | 26.08 | 26.14 | 19,318 | -0.18(-0.67%) |
Nov 23, 2005 | 26.15 | 26.60 | 26.15 | 26.31 | 44,372 | -0.02(-0.09%) |
Nov 22, 2005 | 26.88 | 26.88 | 26.27 | 26.34 | 64,929 | -0.35(-1.32%) |
Nov 21, 2005 | 26.28 | 26.79 | 25.76 | 26.69 | 148,343 | +0.95(+3.68%) |
Nov 18, 2005 | 25.95 | 25.95 | 25.66 | 25.74 | 138,911 | +0.12(+0.48%) |
Nov 17, 2005 | 25.58 | 25.77 | 25.55 | 25.62 | 110,386 | +0.25(+0.99%) |
Nov 16, 2005 | 26.25 | 26.44 | 25.31 | 25.37 | 149,123 | +0.40(+1.62%) |
Nov 15, 2005 | 26.04 | 26.15 | 24.96 | 24.96 | 82,227 | -1.14(-4.36%) |
Nov 14, 2005 | 26.31 | 26.31 | 26.06 | 26.10 | 41,068 | -0.02(-0.09%) |
Nov 11, 2005 | 26.15 | 26.35 | 26.08 | 26.12 | 53,006 | -0.14(-0.52%) |
Nov 10, 2005 | 26.41 | 26.41 | 26.12 | 26.26 | 48,856 | +0.03(+0.12%) |
Nov 09, 2005 | 26.25 | 26.44 | 26.08 | 26.23 | 23,740 | +0.07(+0.26%) |
Nov 08, 2005 | 26.51 | 26.60 | 26.12 | 26.16 | 36,131 | -0.35(-1.32%) |
Nov 07, 2005 | 26.20 | 26.65 | 26.02 | 26.51 | 73,594 | +0.50(+1.94%) |
Nov 04, 2005 | 26.18 | 26.33 | 25.50 | 26.01 | 61,907 | -0.05(-0.20%) |
Nov 03, 2005 | 26.25 | 26.42 | 25.98 | 26.06 | 60,675 | -0.02(-0.06%) |
Nov 02, 2005 | 25.81 | 26.13 | 25.66 | 26.08 | 70,142 | +0.33(+1.28%) |
Nov 01, 2005 | 25.06 | 25.76 | 25.06 | 25.75 | 179,160 | +0.60(+2.37%) |
Oct 31, 2005 | 24.66 | 25.20 | 24.61 | 25.15 | 105,056 | +0.92(+3.78%) |
Oct 28, 2005 | 24.31 | 24.47 | 24.10 | 24.24 | 47,651 | -0.12(-0.50%) |
Oct 27, 2005 | 24.13 | 24.47 | 24.13 | 24.36 | 57,159 | +0.12(+0.50%) |
Oct 26, 2005 | 24.27 | 24.50 | 24.05 | 24.24 | 100,197 | +0.02(+0.06%) |
Oct 25, 2005 | 24.49 | 24.49 | 24.02 | 24.22 | 60,912 | -0.12(-0.50%) |
Oct 24, 2005 | 23.65 | 24.44 | 23.65 | 24.34 | 73,812 | +0.76(+3.21%) |
Oct 21, 2005 | 22.96 | 23.82 | 22.96 | 23.59 | 69,088 | +0.46(+1.98%) |
Oct 20, 2005 | 23.61 | 23.67 | 22.95 | 23.13 | 40,703 | -0.62(-2.60%) |
Oct 19, 2005 | 23.43 | 23.96 | 23.24 | 23.75 | 86,674 | +0.16(+0.68%) |
Oct 18, 2005 | 23.88 | 24.20 | 23.45 | 23.59 | 44,701 | -0.15(-0.61%) |
Oct 17, 2005 | 23.81 | 24.20 | 23.50 | 23.73 | 75,963 | -0.47(-1.96%) |
Oct 14, 2005 | 23.28 | 24.22 | 23.28 | 24.21 | 135,018 | +1.23(+5.35%) |
Oct 13, 2005 | 22.72 | 23.11 | 22.69 | 22.98 | 46,870 | +0.13(+0.57%) |
Oct 12, 2005 | 23.67 | 23.79 | 22.81 | 22.85 | 255,220 | -0.95(-3.98%) |
Oct 11, 2005 | 24.14 | 24.50 | 23.69 | 23.79 | 110,729 | -0.28(-1.17%) |
Oct 10, 2005 | 24.13 | 24.13 | 23.89 | 24.08 | 50,931 | +0.03(+0.13%) |
Oct 07, 2005 | 24.32 | 24.32 | 24.00 | 24.05 | 54,097 | -0.01(-0.03%) |
Oct 06, 2005 | 23.84 | 24.31 | 23.84 | 24.05 | 96,224 | +0.38(+1.61%) |
Oct 05, 2005 | 23.30 | 23.91 | 22.79 | 23.67 | 136,004 | +0.24(+1.01%) |
Oct 04, 2005 | 24.21 | 24.36 | 23.43 | 23.43 | 34,993 | -0.69(-2.85%) |
Oct 03, 2005 | 24.08 | 24.31 | 23.90 | 24.12 | 523,993 | -0.04(-0.16%) |
Sep 30, 2005 | 23.83 | 24.22 | 23.83 | 24.16 | 201,377 | +0.15(+0.64%) |
Sep 29, 2005 | 23.73 | 24.02 | 23.67 | 24.01 | 52,879 | +0.21(+0.90%) |
Sep 28, 2005 | 23.74 | 23.93 | 23.67 | 23.79 | 17,193 | -0.02(-0.10%) |
Sep 27, 2005 | 23.92 | 24.01 | 23.75 | 23.82 | 48,489 | -0.28(-1.17%) |
Sep 26, 2005 | 24.17 | 24.69 | 23.94 | 24.10 | 57,740 | -0.05(-0.19%) |
Sep 23, 2005 | 24.15 | 24.26 | 23.21 | 24.15 | 93,335 | +0.82(+3.54%) |
Sep 22, 2005 | 23.32 | 23.42 | 22.96 | 23.32 | 41,010 | +0.12(+0.53%) |
Sep 21, 2005 | 23.27 | 23.67 | 23.19 | 23.20 | 40,504 | -0.13(-0.56%) |
Sep 20, 2005 | 23.80 | 24.28 | 23.31 | 23.33 | 104,342 | -0.40(-1.67%) |
Sep 19, 2005 | 23.90 | 24.03 | 23.66 | 23.73 | 126,120 | -0.31(-1.30%) |
Sep 16, 2005 | 23.87 | 24.11 | 23.76 | 24.04 | 123,741 | +0.26(+1.09%) |
Sep 15, 2005 | 23.36 | 24.20 | 23.22 | 23.78 | 93,458 | +0.48(+2.06%) |
Sep 14, 2005 | 23.86 | 23.98 | 23.27 | 23.30 | 49,764 | -0.46(-1.93%) |
Sep 13, 2005 | 23.21 | 23.82 | 22.62 | 23.76 | 124,741 | +0.33(+1.40%) |
Sep 12, 2005 | 23.36 | 23.95 | 23.33 | 23.43 | 163,100 | -0.05(-0.20%) |
Sep 09, 2005 | 22.83 | 23.57 | 22.82 | 23.47 | 26,532 | +0.72(+3.15%) |
Sep 08, 2005 | 23.14 | 23.14 | 22.71 | 22.76 | 31,394 | -0.56(-2.39%) |
Sep 07, 2005 | 22.98 | 23.31 | 22.79 | 23.31 | 32,420 | +0.18(+0.79%) |
Sep 06, 2005 | 22.98 | 23.40 | 22.84 | 23.13 | 52,624 | +0.03(+0.13%) |
Sep 02, 2005 | 23.44 | 23.48 | 22.99 | 23.10 | 41,357 | -0.43(-1.82%) |