Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.39 | 29.31 | 28.27 | 28.81 | 107,263 | +0.48(+1.68%) |
Nov 29, 2005 | 28.54 | 28.77 | 27.69 | 28.34 | 89,504 | -0.21(-0.72%) |
Nov 28, 2005 | 29.09 | 29.09 | 27.21 | 28.54 | 189,163 | -0.69(-2.37%) |
Nov 25, 2005 | 29.16 | 29.43 | 29.10 | 29.24 | 42,584 | +0.11(+0.37%) |
Nov 23, 2005 | 29.06 | 29.34 | 28.77 | 29.13 | 87,112 | -0.32(-1.10%) |
Nov 22, 2005 | 26.97 | 29.56 | 26.61 | 29.45 | 324,535 | +2.64(+9.86%) |
Nov 21, 2005 | 26.39 | 26.97 | 25.23 | 26.81 | 347,919 | +0.61(+2.33%) |
Nov 18, 2005 | 27.52 | 27.52 | 25.42 | 26.20 | 336,915 | -1.25(-4.55%) |
Nov 17, 2005 | 27.42 | 27.83 | 27.15 | 27.45 | 269,579 | +0.20(+0.73%) |
Nov 16, 2005 | 28.67 | 28.84 | 26.81 | 27.25 | 337,833 | -1.65(-5.69%) |
Nov 15, 2005 | 31.96 | 32.47 | 28.54 | 28.90 | 335,890 | -3.97(-12.09%) |
Nov 14, 2005 | 33.37 | 33.65 | 32.46 | 32.87 | 66,855 | -0.26(-0.79%) |
Nov 11, 2005 | 31.95 | 33.26 | 31.63 | 33.13 | 181,441 | +1.69(+5.38%) |
Nov 10, 2005 | 29.41 | 32.55 | 29.13 | 31.44 | 381,949 | +0.84(+2.73%) |
Nov 09, 2005 | 32.67 | 32.67 | 29.85 | 30.60 | 141,145 | -0.90(-2.85%) |
Nov 08, 2005 | 30.22 | 32.41 | 29.43 | 31.50 | 158,632 | +1.29(+4.25%) |
Nov 07, 2005 | 30.05 | 30.54 | 29.74 | 30.22 | 70,884 | +0.46(+1.54%) |
Nov 04, 2005 | 30.15 | 30.15 | 29.29 | 29.76 | 54,036 | -0.23(-0.78%) |
Nov 03, 2005 | 28.77 | 29.99 | 28.77 | 29.99 | 138,694 | +1.40(+4.91%) |
Nov 02, 2005 | 28.54 | 28.88 | 28.30 | 28.59 | 68,216 | +0.04(+0.16%) |
Nov 01, 2005 | 26.36 | 29.13 | 26.34 | 28.54 | 145,379 | +2.11(+7.99%) |
Oct 31, 2005 | 26.37 | 27.04 | 26.37 | 26.43 | 105,810 | +0.01(+0.03%) |
Oct 28, 2005 | 25.83 | 26.52 | 25.71 | 26.42 | 56,961 | +0.53(+2.05%) |
Oct 27, 2005 | 25.96 | 26.12 | 25.89 | 25.89 | 38,141 | +0.12(+0.45%) |
Oct 26, 2005 | 25.16 | 26.14 | 24.92 | 25.78 | 60,782 | +0.71(+2.83%) |
Oct 25, 2005 | 24.09 | 25.16 | 24.06 | 25.07 | 67,236 | +0.99(+4.11%) |
Oct 24, 2005 | 22.77 | 24.35 | 22.77 | 24.08 | 55,271 | +1.20(+5.27%) |
Oct 21, 2005 | 22.67 | 22.99 | 22.41 | 22.87 | 105,388 | +0.04(+0.20%) |
Oct 20, 2005 | 22.79 | 23.52 | 22.43 | 22.83 | 443,262 | +0.13(+0.55%) |
Oct 19, 2005 | 22.88 | 22.88 | 22.32 | 22.70 | 157,772 | +0.03(+0.12%) |
Oct 18, 2005 | 24.33 | 24.53 | 22.48 | 22.67 | 139,529 | -1.65(-6.80%) |
Oct 17, 2005 | 24.27 | 24.53 | 24.18 | 24.33 | 39,924 | +0.12(+0.48%) |
Oct 14, 2005 | 24.50 | 24.50 | 23.84 | 24.21 | 47,305 | -0.12(-0.48%) |
Oct 13, 2005 | 24.10 | 24.53 | 24.05 | 24.33 | 78,033 | +0.07(+0.30%) |
Oct 12, 2005 | 25.87 | 25.93 | 24.05 | 24.26 | 91,929 | -1.73(-6.64%) |
Oct 11, 2005 | 27.24 | 27.29 | 25.85 | 25.98 | 16,613 | -1.00(-3.70%) |
Oct 10, 2005 | 26.72 | 27.25 | 26.72 | 26.98 | 5,079 | +0.11(+0.40%) |
Oct 07, 2005 | 26.73 | 26.97 | 26.45 | 26.87 | 9,887 | +0.34(+1.29%) |
Oct 06, 2005 | 26.97 | 26.97 | 26.16 | 26.53 | 27,919 | -0.50(-1.86%) |
Oct 05, 2005 | 28.77 | 28.77 | 27.03 | 27.03 | 36,661 | -1.57(-5.50%) |
Oct 04, 2005 | 28.54 | 28.81 | 28.36 | 28.61 | 13,038 | -0.07(-0.25%) |
Oct 03, 2005 | 28.58 | 29.00 | 28.58 | 28.68 | 13,598 | -0.09(-0.31%) |
Sep 30, 2005 | 28.70 | 28.77 | 28.25 | 28.77 | 28,109 | +0.37(+1.30%) |
Sep 29, 2005 | 28.54 | 29.20 | 28.16 | 28.40 | 52,979 | +0.57(+2.03%) |
Sep 28, 2005 | 28.27 | 28.72 | 27.82 | 27.83 | 31,556 | -0.44(-1.56%) |
Sep 27, 2005 | 28.63 | 28.63 | 28.01 | 28.27 | 22,744 | -0.35(-1.23%) |
Sep 26, 2005 | 27.65 | 28.63 | 27.65 | 28.63 | 65,102 | +1.02(+3.68%) |
Sep 23, 2005 | 27.61 | 27.71 | 26.91 | 27.61 | 39,054 | -0.04(-0.13%) |
Sep 22, 2005 | 27.65 | 27.82 | 26.79 | 27.65 | 37,200 | +0.72(+2.67%) |
Sep 21, 2005 | 27.06 | 27.29 | 26.78 | 26.93 | 34,002 | -0.12(-0.43%) |
Sep 20, 2005 | 26.66 | 27.12 | 26.65 | 27.04 | 63,912 | +0.43(+1.62%) |
Sep 19, 2005 | 26.35 | 26.61 | 26.05 | 26.61 | 124,946 | +0.38(+1.44%) |
Sep 16, 2005 | 25.70 | 26.34 | 25.60 | 26.23 | 65,800 | +0.68(+2.67%) |
Sep 15, 2005 | 25.49 | 25.66 | 25.24 | 25.55 | 46,412 | -0.01(-0.04%) |
Sep 14, 2005 | 25.63 | 25.80 | 25.43 | 25.56 | 27,362 | -0.24(-0.94%) |
Sep 13, 2005 | 25.42 | 25.92 | 24.98 | 25.80 | 51,150 | +0.38(+1.49%) |
Sep 12, 2005 | 24.94 | 25.58 | 24.82 | 25.42 | 36,346 | +0.57(+2.28%) |
Sep 09, 2005 | 24.74 | 25.00 | 24.24 | 24.86 | 37,056 | +0.04(+0.15%) |
Sep 08, 2005 | 25.52 | 25.71 | 24.01 | 24.82 | 190,110 | -0.96(-3.73%) |
Sep 07, 2005 | 26.02 | 26.02 | 25.62 | 25.78 | 40,756 | -0.22(-0.86%) |
Sep 06, 2005 | 25.64 | 26.15 | 25.45 | 26.01 | 49,312 | +0.12(+0.45%) |
Sep 02, 2005 | 26.97 | 27.00 | 25.74 | 25.89 | 23,478 | -1.14(-4.22%) |