Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.79 | 23.97 | 23.52 | 23.52 | 685,437 | -0.26(-1.09%) |
Nov 29, 2005 | 23.81 | 23.96 | 23.66 | 23.78 | 464,797 | +0.04(+0.18%) |
Nov 28, 2005 | 23.90 | 23.97 | 23.73 | 23.74 | 458,157 | -0.18(-0.76%) |
Nov 25, 2005 | 23.96 | 24.01 | 23.78 | 23.92 | 170,425 | +0.02(+0.09%) |
Nov 23, 2005 | 23.57 | 24.07 | 23.47 | 23.90 | 942,597 | +0.30(+1.26%) |
Nov 22, 2005 | 23.46 | 23.64 | 23.33 | 23.60 | 1,396,743 | +0.51(+2.19%) |
Nov 21, 2005 | 23.57 | 23.61 | 22.55 | 23.10 | 3,207,516 | -0.48(-2.02%) |
Nov 18, 2005 | 23.49 | 24.07 | 23.33 | 23.57 | 500,210 | +0.33(+1.43%) |
Nov 17, 2005 | 23.24 | 23.27 | 22.90 | 23.24 | 787,665 | +0.09(+0.41%) |
Nov 16, 2005 | 23.46 | 23.46 | 23.05 | 23.15 | 376,541 | -0.24(-1.02%) |
Nov 15, 2005 | 23.43 | 23.75 | 23.26 | 23.39 | 589,296 | -0.05(-0.22%) |
Nov 14, 2005 | 23.46 | 23.57 | 23.24 | 23.44 | 612,536 | +0.01(+0.06%) |
Nov 11, 2005 | 23.76 | 23.80 | 23.23 | 23.42 | 1,878,279 | -0.37(-1.55%) |
Nov 10, 2005 | 23.52 | 23.95 | 23.45 | 23.79 | 494,677 | +0.25(+1.04%) |
Nov 09, 2005 | 23.39 | 23.72 | 23.31 | 23.54 | 381,797 | +0.08(+0.34%) |
Nov 08, 2005 | 23.42 | 23.49 | 23.18 | 23.47 | 495,645 | -0.09(-0.37%) |
Nov 07, 2005 | 23.54 | 23.60 | 23.41 | 23.55 | 385,532 | +0.12(+0.52%) |
Nov 04, 2005 | 23.28 | 23.46 | 23.26 | 23.43 | 518,746 | +0.17(+0.71%) |
Nov 03, 2005 | 23.31 | 23.35 | 22.70 | 23.26 | 1,669,950 | -0.20(-0.83%) |
Nov 02, 2005 | 23.63 | 23.69 | 23.31 | 23.46 | 1,058,105 | -0.14(-0.61%) |
Nov 01, 2005 | 23.79 | 23.80 | 23.50 | 23.60 | 945,364 | -0.25(-1.03%) |
Oct 31, 2005 | 23.65 | 23.90 | 23.50 | 23.85 | 705,772 | +0.20(+0.86%) |
Oct 28, 2005 | 23.38 | 23.65 | 23.26 | 23.65 | 1,330,620 | +0.34(+1.46%) |
Oct 27, 2005 | 23.91 | 23.91 | 23.29 | 23.31 | 607,971 | -0.69(-2.86%) |
Oct 26, 2005 | 24.13 | 24.57 | 23.51 | 23.99 | 844,520 | -0.13(-0.54%) |
Oct 25, 2005 | 24.40 | 24.68 | 24.04 | 24.12 | 698,855 | -0.40(-1.62%) |
Oct 24, 2005 | 24.04 | 24.52 | 24.04 | 24.52 | 541,156 | +0.59(+2.48%) |
Oct 21, 2005 | 24.40 | 24.45 | 23.88 | 23.93 | 997,239 | -0.33(-1.34%) |
Oct 20, 2005 | 24.48 | 24.50 | 24.17 | 24.25 | 874,953 | -0.22(-0.89%) |
Oct 19, 2005 | 24.43 | 24.49 | 24.25 | 24.47 | 423,850 | +0.04(+0.18%) |
Oct 18, 2005 | 24.59 | 24.67 | 24.39 | 24.43 | 362,569 | -0.14(-0.56%) |
Oct 17, 2005 | 24.51 | 24.65 | 24.33 | 24.56 | 388,299 | -0.01(-0.06%) |
Oct 14, 2005 | 24.66 | 24.72 | 24.48 | 24.58 | 516,671 | -0.07(-0.26%) |
Oct 13, 2005 | 24.38 | 24.70 | 24.38 | 24.64 | 300,458 | +0.37(+1.52%) |
Oct 12, 2005 | 24.51 | 24.71 | 24.25 | 24.27 | 559,970 | -0.31(-1.26%) |
Oct 11, 2005 | 24.87 | 24.92 | 24.51 | 24.59 | 436,854 | -0.29(-1.16%) |
Oct 10, 2005 | 25.11 | 25.27 | 24.83 | 24.87 | 659,016 | -0.14(-0.55%) |
Oct 07, 2005 | 24.72 | 25.12 | 24.58 | 25.01 | 480,843 | +0.46(+1.85%) |
Oct 06, 2005 | 24.52 | 24.84 | 24.49 | 24.56 | 672,019 | +0.01(+0.06%) |
Oct 05, 2005 | 24.96 | 25.00 | 24.45 | 24.54 | 378,892 | -0.49(-1.96%) |
Oct 04, 2005 | 25.23 | 25.39 | 25.03 | 25.03 | 457,742 | -0.12(-0.49%) |
Oct 03, 2005 | 25.76 | 25.82 | 25.08 | 25.16 | 782,408 | -0.61(-2.36%) |
Sep 30, 2005 | 24.93 | 25.81 | 24.93 | 25.76 | 597,458 | +0.80(+3.21%) |
Sep 29, 2005 | 25.12 | 25.25 | 24.82 | 24.96 | 508,925 | -0.14(-0.58%) |
Sep 28, 2005 | 25.42 | 25.45 | 25.02 | 25.11 | 594,691 | -0.24(-0.94%) |
Sep 27, 2005 | 25.19 | 25.46 | 25.19 | 25.34 | 715,594 | +0.21(+0.83%) |
Sep 26, 2005 | 25.35 | 25.49 | 24.93 | 25.14 | 506,020 | -0.04(-0.14%) |
Sep 23, 2005 | 25.17 | 25.30 | 25.01 | 25.17 | 542,401 | -0.06(-0.23%) |
Sep 22, 2005 | 25.08 | 25.35 | 24.97 | 25.23 | 543,231 | +0.17(+0.66%) |
Sep 21, 2005 | 25.28 | 25.33 | 24.86 | 25.06 | 1,387,475 | -0.27(-1.08%) |
Sep 20, 2005 | 25.52 | 25.84 | 25.19 | 25.34 | 1,566,339 | -0.27(-1.07%) |
Sep 19, 2005 | 25.97 | 25.97 | 25.53 | 25.61 | 765,947 | -0.34(-1.31%) |
Sep 16, 2005 | 25.63 | 26.05 | 25.50 | 25.95 | 1,139,306 | +0.53(+2.08%) |
Sep 15, 2005 | 25.47 | 25.59 | 25.27 | 25.42 | 317,058 | -0.04(-0.17%) |
Sep 14, 2005 | 25.79 | 25.99 | 25.34 | 25.47 | 533,825 | -0.32(-1.23%) |
Sep 13, 2005 | 25.56 | 25.96 | 25.56 | 25.79 | 509,478 | +0.08(+0.31%) |
Sep 12, 2005 | 25.72 | 25.84 | 25.63 | 25.71 | 718,222 | -0.16(-0.61%) |
Sep 09, 2005 | 25.84 | 25.95 | 25.58 | 25.87 | 839,540 | +0.14(+0.53%) |
Sep 08, 2005 | 25.95 | 26.02 | 25.69 | 25.73 | 605,204 | -0.27(-1.03%) |
Sep 07, 2005 | 26.02 | 26.13 | 25.79 | 26.00 | 562,598 | -0.06(-0.22%) |
Sep 06, 2005 | 25.95 | 26.09 | 25.87 | 26.05 | 258,266 | +0.25(+0.95%) |
Sep 02, 2005 | 26.02 | 26.12 | 25.78 | 25.81 | 372,252 | -0.14(-0.56%) |