Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 500 | -0.10(-0.40%) |
Nov 29, 2005 | 24.91 | 25.20 | 24.83 | 25.10 | 6,000 | +0.23(+0.92%) |
Nov 25, 2005 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 25.01 | 25.01 | 24.81 | 24.87 | 2,900 | -0.13(-0.52%) |
Nov 22, 2005 | 25.06 | 25.07 | 24.91 | 25.00 | 3,800 | -0.06(-0.24%) |
Nov 21, 2005 | 24.90 | 25.06 | 24.89 | 25.06 | 4,300 | +0.01(+0.04%) |
Nov 18, 2005 | 24.89 | 25.05 | 24.89 | 25.05 | 4,900 | +0.15(+0.60%) |
Nov 17, 2005 | 24.95 | 25.00 | 24.70 | 24.90 | 3,700 | +0.21(+0.85%) |
Nov 16, 2005 | 24.75 | 24.80 | 24.61 | 24.69 | 4,400 | -0.11(-0.44%) |
Nov 15, 2005 | 24.75 | 25.00 | 24.75 | 24.80 | 3,000 | +0.00(+0.00%) |
Nov 14, 2005 | 24.75 | 25.00 | 24.75 | 24.80 | 47,500 | +0.08(+0.32%) |
Nov 11, 2005 | 24.96 | 24.96 | 24.72 | 24.72 | 3,000 | -0.08(-0.32%) |
Nov 10, 2005 | 24.95 | 24.98 | 24.80 | 24.80 | 43,500 | +0.05(+0.20%) |
Nov 09, 2005 | 24.95 | 25.00 | 24.75 | 24.75 | 42,600 | -0.25(-1.00%) |
Nov 08, 2005 | 24.89 | 25.00 | 24.88 | 25.00 | 1,100 | +0.15(+0.60%) |
Nov 07, 2005 | 24.80 | 25.00 | 24.80 | 24.85 | 3,800 | +0.05(+0.20%) |
Nov 04, 2005 | 24.85 | 24.85 | 24.80 | 24.80 | 5,600 | -0.05(-0.20%) |
Nov 03, 2005 | 25.00 | 25.15 | 24.85 | 24.85 | 3,000 | -0.05(-0.20%) |
Nov 02, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 500 | +0.03(+0.12%) |
Nov 01, 2005 | 25.00 | 25.00 | 24.87 | 24.87 | 600 | -0.02(-0.06%) |
Oct 31, 2005 | 24.90 | 24.90 | 24.89 | 24.89 | 1,400 | -0.11(-0.46%) |
Oct 28, 2005 | 24.95 | 25.10 | 24.81 | 25.00 | 5,400 | -0.20(-0.79%) |
Oct 27, 2005 | 24.99 | 25.20 | 24.99 | 25.20 | 3,800 | +0.35(+1.41%) |
Oct 26, 2005 | 25.20 | 25.20 | 24.85 | 24.85 | 3,300 | -0.35(-1.39%) |
Oct 25, 2005 | 25.03 | 25.20 | 25.00 | 25.20 | 3,800 | +0.18(+0.72%) |
Oct 24, 2005 | 25.10 | 25.10 | 25.02 | 25.02 | 1,300 | +0.02(+0.08%) |
Oct 21, 2005 | 25.00 | 25.40 | 24.90 | 25.00 | 2,400 | +0.00(+0.00%) |
Oct 20, 2005 | 24.40 | 25.00 | 24.40 | 25.00 | 8,600 | +0.46(+1.87%) |
Oct 19, 2005 | 24.85 | 24.85 | 24.36 | 24.54 | 4,800 | -0.36(-1.45%) |
Oct 18, 2005 | 24.75 | 24.90 | 24.25 | 24.90 | 12,900 | +0.15(+0.61%) |
Oct 17, 2005 | 24.65 | 24.95 | 24.55 | 24.75 | 3,200 | -0.10(-0.40%) |
Oct 14, 2005 | 24.90 | 25.30 | 24.85 | 24.85 | 6,600 | -0.09(-0.36%) |
Oct 13, 2005 | 25.15 | 25.29 | 24.90 | 24.94 | 3,400 | -0.10(-0.40%) |
Oct 12, 2005 | 25.02 | 25.04 | 25.02 | 25.04 | 700 | -0.16(-0.63%) |
Oct 11, 2005 | 25.17 | 25.20 | 25.00 | 25.20 | 21,200 | -0.09(-0.36%) |
Oct 10, 2005 | 25.10 | 25.29 | 25.00 | 25.29 | 1,900 | +0.27(+1.08%) |
Oct 07, 2005 | 25.15 | 25.15 | 25.00 | 25.02 | 2,900 | -0.16(-0.64%) |
Oct 06, 2005 | 25.11 | 25.30 | 25.11 | 25.18 | 4,300 | +0.06(+0.24%) |
Oct 05, 2005 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 25.25 | 25.25 | 25.12 | 25.12 | 6,200 | -0.14(-0.55%) |
Oct 03, 2005 | 25.39 | 25.39 | 25.21 | 25.26 | 2,200 | -0.13(-0.51%) |
Sep 30, 2005 | 25.32 | 25.45 | 25.32 | 25.39 | 900 | +0.13(+0.51%) |
Sep 29, 2005 | 25.40 | 25.40 | 25.26 | 25.26 | 3,600 | -0.24(-0.94%) |
Sep 28, 2005 | 25.50 | 25.50 | 25.49 | 25.50 | 2,300 | -0.25(-0.97%) |
Sep 27, 2005 | 25.73 | 25.80 | 25.73 | 25.75 | 1,800 | -0.07(-0.27%) |
Sep 26, 2005 | 25.95 | 26.12 | 25.82 | 25.82 | 2,200 | +0.07(+0.27%) |
Sep 23, 2005 | 25.75 | 25.94 | 25.74 | 25.75 | 1,500 | -0.08(-0.31%) |
Sep 22, 2005 | 25.83 | 26.05 | 25.83 | 25.83 | 3,000 | -0.03(-0.12%) |
Sep 21, 2005 | 25.85 | 26.00 | 25.85 | 25.86 | 1,600 | -0.19(-0.73%) |
Sep 20, 2005 | 26.00 | 26.05 | 26.00 | 26.05 | 800 | +0.05(+0.19%) |
Sep 19, 2005 | 26.00 | 26.16 | 25.80 | 26.00 | 4,700 | +0.00(+0.00%) |
Sep 16, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 1,900 | +0.05(+0.19%) |
Sep 15, 2005 | 25.72 | 25.95 | 25.72 | 25.95 | 700 | +0.20(+0.78%) |
Sep 14, 2005 | 25.76 | 25.76 | 25.75 | 25.75 | 1,100 | -0.25(-0.96%) |
Sep 13, 2005 | 25.85 | 26.00 | 25.85 | 26.00 | 1,200 | +0.16(+0.62%) |
Sep 12, 2005 | 25.84 | 25.84 | 25.84 | 25.84 | 200 | +0.07(+0.27%) |
Sep 09, 2005 | 25.75 | 25.77 | 25.75 | 25.77 | 900 | -0.13(-0.50%) |
Sep 08, 2005 | 25.89 | 25.90 | 25.73 | 25.90 | 1,200 | +0.11(+0.43%) |
Sep 07, 2005 | 25.78 | 25.79 | 25.78 | 25.79 | 2,400 | +0.09(+0.35%) |
Sep 06, 2005 | 25.78 | 25.78 | 25.70 | 25.70 | 300 | +0.03(+0.12%) |
Sep 02, 2005 | 25.67 | 25.69 | 25.67 | 25.67 | 1,800 | -0.01(-0.04%) |