Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.04 | 25.26 | 24.87 | 24.91 | 170,396 | -0.19(-0.76%) |
Nov 29, 2005 | 25.13 | 25.52 | 24.91 | 25.10 | 115,763 | +0.03(+0.14%) |
Nov 28, 2005 | 25.49 | 25.58 | 24.90 | 25.06 | 270,848 | -0.26(-1.02%) |
Nov 25, 2005 | 25.25 | 25.41 | 25.07 | 25.32 | 55,445 | +0.08(+0.31%) |
Nov 23, 2005 | 24.87 | 25.43 | 24.84 | 25.24 | 179,328 | +0.29(+1.18%) |
Nov 22, 2005 | 24.13 | 25.11 | 24.12 | 24.95 | 178,284 | +0.72(+2.99%) |
Nov 21, 2005 | 24.05 | 24.33 | 23.73 | 24.23 | 228,858 | +0.10(+0.43%) |
Nov 18, 2005 | 24.31 | 24.38 | 23.97 | 24.12 | 171,556 | -0.10(-0.43%) |
Nov 17, 2005 | 24.14 | 24.35 | 24.10 | 24.23 | 356,916 | +0.09(+0.36%) |
Nov 16, 2005 | 24.05 | 24.14 | 23.85 | 24.14 | 120,750 | +0.22(+0.90%) |
Nov 15, 2005 | 24.16 | 24.26 | 23.73 | 23.92 | 179,328 | -0.28(-1.18%) |
Nov 14, 2005 | 24.41 | 24.50 | 23.98 | 24.21 | 144,065 | -0.09(-0.39%) |
Nov 11, 2005 | 23.93 | 24.49 | 23.90 | 24.30 | 270,036 | +0.30(+1.26%) |
Nov 10, 2005 | 24.31 | 24.31 | 23.62 | 24.00 | 320,262 | +0.03(+0.11%) |
Nov 09, 2005 | 24.05 | 24.35 | 23.75 | 23.98 | 165,060 | -0.08(-0.32%) |
Nov 08, 2005 | 24.18 | 24.18 | 23.84 | 24.05 | 197,423 | -0.13(-0.53%) |
Nov 07, 2005 | 24.21 | 24.31 | 24.01 | 24.18 | 271,196 | -0.02(-0.07%) |
Nov 04, 2005 | 24.10 | 24.39 | 24.05 | 24.20 | 386,959 | +0.22(+0.93%) |
Nov 03, 2005 | 25.42 | 25.43 | 23.89 | 23.98 | 566,055 | -1.23(-4.89%) |
Nov 02, 2005 | 25.00 | 25.37 | 24.61 | 25.21 | 407,838 | +0.24(+0.97%) |
Nov 01, 2005 | 23.62 | 25.09 | 23.45 | 24.97 | 502,722 | +1.03(+4.32%) |
Oct 31, 2005 | 23.06 | 24.14 | 23.06 | 23.93 | 348,449 | +0.98(+4.28%) |
Oct 28, 2005 | 22.45 | 23.32 | 22.44 | 22.95 | 292,307 | +0.53(+2.38%) |
Oct 27, 2005 | 22.85 | 22.85 | 22.24 | 22.41 | 367,704 | -0.44(-1.92%) |
Oct 26, 2005 | 23.10 | 23.15 | 22.67 | 22.85 | 309,474 | -0.32(-1.38%) |
Oct 25, 2005 | 23.79 | 23.79 | 22.54 | 23.17 | 337,429 | -0.47(-1.97%) |
Oct 24, 2005 | 23.28 | 23.70 | 23.27 | 23.64 | 371,648 | +0.22(+0.96%) |
Oct 21, 2005 | 23.29 | 23.62 | 23.15 | 23.41 | 343,461 | +0.14(+0.59%) |
Oct 20, 2005 | 24.31 | 24.31 | 23.13 | 23.28 | 530,793 | -1.18(-4.83%) |
Oct 19, 2005 | 23.54 | 24.46 | 23.28 | 24.46 | 286,507 | +0.54(+2.27%) |
Oct 18, 2005 | 24.41 | 24.57 | 23.89 | 23.91 | 141,861 | -0.48(-1.98%) |
Oct 17, 2005 | 24.24 | 24.75 | 24.08 | 24.40 | 220,854 | -0.06(-0.25%) |
Oct 14, 2005 | 24.10 | 24.52 | 23.81 | 24.46 | 322,698 | +0.57(+2.38%) |
Oct 13, 2005 | 23.28 | 23.99 | 23.10 | 23.89 | 338,473 | +0.66(+2.82%) |
Oct 12, 2005 | 23.85 | 24.14 | 22.92 | 23.23 | 812,197 | -0.60(-2.53%) |
Oct 11, 2005 | 23.93 | 24.47 | 23.78 | 23.84 | 332,905 | -0.09(-0.40%) |
Oct 10, 2005 | 24.97 | 24.97 | 23.80 | 23.93 | 186,636 | -0.22(-0.89%) |
Oct 07, 2005 | 24.18 | 24.91 | 23.97 | 24.15 | 194,175 | +0.14(+0.57%) |
Oct 06, 2005 | 23.86 | 24.48 | 23.73 | 24.01 | 543,784 | +0.17(+0.72%) |
Oct 05, 2005 | 24.92 | 24.95 | 23.59 | 23.84 | 332,789 | -1.09(-4.36%) |
Oct 04, 2005 | 25.17 | 25.65 | 24.73 | 24.92 | 289,175 | -0.20(-0.79%) |
Oct 03, 2005 | 24.98 | 25.28 | 24.87 | 25.12 | 281,519 | +0.25(+1.01%) |
Sep 30, 2005 | 25.13 | 25.22 | 24.58 | 24.87 | 355,640 | -0.25(-1.00%) |
Sep 29, 2005 | 25.04 | 25.40 | 24.96 | 25.12 | 221,782 | +0.10(+0.41%) |
Sep 28, 2005 | 24.57 | 25.17 | 24.53 | 25.02 | 389,975 | +0.32(+1.29%) |
Sep 27, 2005 | 25.32 | 25.42 | 24.48 | 24.70 | 230,018 | -0.59(-2.35%) |
Sep 26, 2005 | 25.00 | 25.35 | 24.87 | 25.29 | 402,734 | +0.51(+2.05%) |
Sep 23, 2005 | 24.79 | 24.81 | 24.05 | 24.79 | 407,374 | +0.22(+0.88%) |
Sep 22, 2005 | 24.09 | 24.87 | 24.05 | 24.57 | 645,976 | +0.52(+2.15%) |
Sep 21, 2005 | 24.83 | 25.60 | 23.67 | 24.05 | 756,055 | -0.73(-2.96%) |
Sep 20, 2005 | 26.73 | 26.73 | 24.73 | 24.79 | 1,256,110 | -1.93(-7.23%) |
Sep 19, 2005 | 27.46 | 27.52 | 26.62 | 26.72 | 375,359 | -0.68(-2.49%) |
Sep 16, 2005 | 27.53 | 27.60 | 27.04 | 27.40 | 507,246 | -0.09(-0.35%) |
Sep 15, 2005 | 27.73 | 27.79 | 27.22 | 27.49 | 319,798 | -0.23(-0.84%) |
Sep 14, 2005 | 28.33 | 28.43 | 27.42 | 27.73 | 408,998 | -0.59(-2.10%) |
Sep 13, 2005 | 28.75 | 28.76 | 28.22 | 28.32 | 193,131 | -0.46(-1.59%) |
Sep 12, 2005 | 28.94 | 29.00 | 28.52 | 28.78 | 177,820 | -0.17(-0.60%) |
Sep 09, 2005 | 28.62 | 29.47 | 28.32 | 28.95 | 350,305 | +0.30(+1.05%) |
Sep 08, 2005 | 29.01 | 29.05 | 28.47 | 28.65 | 167,728 | -0.44(-1.51%) |
Sep 07, 2005 | 30.00 | 30.00 | 28.59 | 29.09 | 342,649 | -0.84(-2.82%) |
Sep 06, 2005 | 29.66 | 29.93 | 29.48 | 29.93 | 265,396 | +0.43(+1.46%) |
Sep 02, 2005 | 29.74 | 29.77 | 29.32 | 29.50 | 127,246 | -0.08(-0.26%) |