Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.39 | 25.40 | 24.67 | 24.81 | 223,712 | -0.31(-1.24%) |
Nov 29, 2005 | 24.99 | 25.29 | 24.97 | 25.12 | 70,652 | +0.22(+0.89%) |
Nov 28, 2005 | 24.96 | 25.01 | 24.54 | 24.90 | 91,101 | -0.06(-0.23%) |
Nov 25, 2005 | 24.97 | 25.05 | 24.84 | 24.96 | 20,938 | -0.02(-0.10%) |
Nov 23, 2005 | 24.97 | 25.15 | 24.90 | 24.98 | 59,999 | +0.02(+0.07%) |
Nov 22, 2005 | 24.34 | 25.19 | 24.30 | 24.97 | 141,794 | +0.59(+2.41%) |
Nov 21, 2005 | 24.09 | 24.41 | 24.01 | 24.38 | 279,671 | +0.26(+1.08%) |
Nov 18, 2005 | 23.46 | 24.21 | 23.23 | 24.12 | 362,813 | +0.82(+3.54%) |
Nov 17, 2005 | 23.52 | 23.52 | 22.09 | 23.29 | 415,466 | -0.19(-0.80%) |
Nov 16, 2005 | 24.12 | 24.12 | 23.28 | 23.48 | 98,693 | -0.64(-2.64%) |
Nov 15, 2005 | 24.14 | 24.22 | 24.07 | 24.12 | 146,692 | -0.01(-0.03%) |
Nov 14, 2005 | 24.56 | 24.56 | 24.05 | 24.12 | 155,754 | -0.46(-1.86%) |
Nov 11, 2005 | 24.26 | 24.83 | 23.94 | 24.58 | 127,835 | +0.29(+1.18%) |
Nov 10, 2005 | 24.68 | 24.69 | 23.85 | 24.30 | 354,487 | -0.43(-1.75%) |
Nov 09, 2005 | 24.75 | 24.91 | 24.39 | 24.73 | 85,101 | -0.01(-0.03%) |
Nov 08, 2005 | 24.95 | 24.95 | 24.53 | 24.74 | 102,611 | -0.29(-1.17%) |
Nov 07, 2005 | 25.24 | 25.32 | 24.84 | 25.03 | 153,794 | -0.08(-0.33%) |
Nov 04, 2005 | 25.16 | 25.32 | 24.90 | 25.11 | 116,325 | +0.03(+0.13%) |
Nov 03, 2005 | 25.78 | 25.82 | 24.95 | 25.08 | 181,835 | -0.65(-2.51%) |
Nov 02, 2005 | 25.17 | 26.17 | 25.17 | 25.73 | 217,345 | +0.56(+2.24%) |
Nov 01, 2005 | 25.48 | 25.51 | 24.88 | 25.16 | 96,244 | -0.42(-1.66%) |
Oct 31, 2005 | 25.55 | 25.87 | 25.25 | 25.59 | 152,080 | -0.01(-0.03%) |
Oct 28, 2005 | 24.50 | 25.61 | 24.50 | 25.59 | 338,814 | +1.14(+4.64%) |
Oct 27, 2005 | 25.97 | 25.97 | 24.32 | 24.46 | 330,977 | -1.69(-6.46%) |
Oct 26, 2005 | 26.66 | 26.66 | 26.08 | 26.15 | 85,713 | -0.51(-1.93%) |
Oct 25, 2005 | 26.87 | 26.95 | 26.37 | 26.66 | 103,101 | -0.29(-1.06%) |
Oct 24, 2005 | 27.07 | 27.44 | 26.67 | 26.95 | 71,264 | -0.08(-0.30%) |
Oct 21, 2005 | 26.43 | 27.52 | 26.43 | 27.03 | 65,509 | +0.60(+2.29%) |
Oct 20, 2005 | 27.08 | 27.11 | 26.08 | 26.43 | 72,734 | -0.69(-2.53%) |
Oct 19, 2005 | 26.83 | 27.42 | 26.62 | 27.11 | 184,896 | +0.24(+0.88%) |
Oct 18, 2005 | 27.15 | 27.15 | 26.78 | 26.88 | 111,305 | -0.22(-0.81%) |
Oct 17, 2005 | 27.52 | 27.52 | 26.86 | 27.10 | 165,427 | -0.47(-1.69%) |
Oct 14, 2005 | 27.69 | 27.76 | 27.23 | 27.56 | 46,652 | -0.07(-0.24%) |
Oct 13, 2005 | 27.28 | 27.64 | 27.11 | 27.63 | 99,917 | +0.27(+0.99%) |
Oct 12, 2005 | 27.81 | 27.95 | 27.11 | 27.36 | 211,468 | -0.49(-1.76%) |
Oct 11, 2005 | 28.30 | 28.39 | 27.64 | 27.85 | 137,631 | -0.39(-1.39%) |
Oct 10, 2005 | 29.31 | 29.31 | 28.02 | 28.24 | 72,611 | -0.29(-1.03%) |
Oct 07, 2005 | 28.58 | 28.75 | 28.35 | 28.53 | 103,346 | -0.03(-0.11%) |
Oct 06, 2005 | 28.58 | 28.79 | 28.11 | 28.57 | 169,468 | +0.00(+0.00%) |
Oct 05, 2005 | 28.94 | 29.01 | 28.49 | 28.57 | 142,652 | -0.41(-1.41%) |
Oct 04, 2005 | 29.24 | 29.30 | 28.81 | 28.98 | 118,652 | -0.28(-0.95%) |
Oct 03, 2005 | 29.15 | 29.42 | 29.04 | 29.25 | 148,039 | +0.17(+0.59%) |
Sep 30, 2005 | 29.20 | 29.20 | 28.79 | 29.08 | 110,693 | -0.23(-0.78%) |
Sep 29, 2005 | 28.58 | 29.33 | 28.42 | 29.31 | 260,324 | +0.73(+2.54%) |
Sep 28, 2005 | 27.93 | 28.58 | 27.93 | 28.58 | 238,529 | +0.61(+2.19%) |
Sep 27, 2005 | 27.85 | 28.33 | 27.77 | 27.97 | 102,366 | +0.16(+0.59%) |
Sep 26, 2005 | 27.67 | 28.01 | 27.56 | 27.81 | 216,243 | +0.15(+0.53%) |
Sep 23, 2005 | 27.66 | 27.97 | 27.32 | 27.66 | 241,100 | -0.43(-1.54%) |
Sep 22, 2005 | 27.77 | 28.23 | 27.48 | 28.09 | 268,896 | +0.33(+1.21%) |
Sep 21, 2005 | 27.55 | 27.82 | 27.44 | 27.76 | 303,426 | +0.19(+0.68%) |
Sep 20, 2005 | 27.52 | 27.69 | 27.29 | 27.57 | 149,876 | +0.05(+0.18%) |
Sep 19, 2005 | 27.89 | 27.89 | 27.37 | 27.52 | 190,651 | -0.45(-1.61%) |
Sep 16, 2005 | 27.64 | 27.97 | 27.39 | 27.97 | 441,670 | +0.50(+1.81%) |
Sep 15, 2005 | 26.64 | 27.47 | 26.55 | 27.47 | 168,611 | +0.91(+3.44%) |
Sep 14, 2005 | 26.11 | 26.71 | 26.09 | 26.56 | 147,060 | +0.45(+1.72%) |
Sep 13, 2005 | 26.42 | 26.47 | 25.86 | 26.11 | 77,999 | -0.39(-1.48%) |
Sep 12, 2005 | 26.30 | 26.66 | 26.23 | 26.50 | 67,468 | +0.25(+0.93%) |
Sep 09, 2005 | 26.34 | 26.38 | 26.11 | 26.26 | 57,550 | -0.08(-0.31%) |
Sep 08, 2005 | 26.66 | 26.67 | 26.11 | 26.34 | 83,877 | -0.33(-1.26%) |
Sep 07, 2005 | 26.83 | 26.87 | 26.54 | 26.67 | 107,509 | -0.31(-1.15%) |
Sep 06, 2005 | 26.12 | 27.03 | 26.11 | 26.98 | 184,284 | +0.92(+3.54%) |
Sep 02, 2005 | 26.13 | 26.30 | 25.90 | 26.06 | 160,039 | -0.10(-0.37%) |