Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.73 | 27.20 | 26.40 | 26.58 | 544,707 | +0.13(+0.47%) |
Nov 29, 2005 | 26.23 | 26.79 | 26.06 | 26.46 | 433,558 | +0.34(+1.30%) |
Nov 28, 2005 | 26.73 | 26.94 | 25.71 | 26.12 | 667,346 | -0.59(-2.21%) |
Nov 25, 2005 | 27.12 | 27.42 | 26.70 | 26.71 | 230,081 | -0.21(-0.80%) |
Nov 23, 2005 | 26.60 | 27.16 | 26.53 | 26.92 | 563,184 | +0.32(+1.21%) |
Nov 22, 2005 | 27.64 | 27.64 | 26.56 | 26.60 | 799,097 | -0.84(-3.07%) |
Nov 21, 2005 | 28.63 | 28.63 | 26.65 | 27.44 | 1,021,383 | -1.12(-3.92%) |
Nov 18, 2005 | 29.40 | 30.21 | 28.20 | 28.56 | 789,879 | -0.61(-2.09%) |
Nov 17, 2005 | 28.55 | 29.28 | 28.44 | 29.17 | 601,986 | +0.90(+3.17%) |
Nov 16, 2005 | 29.18 | 29.27 | 28.20 | 28.27 | 558,605 | +0.03(+0.09%) |
Nov 15, 2005 | 28.95 | 29.01 | 28.04 | 28.25 | 957,328 | -0.88(-3.01%) |
Nov 14, 2005 | 29.38 | 29.73 | 28.49 | 29.12 | 1,233,132 | -0.27(-0.91%) |
Nov 11, 2005 | 28.32 | 30.51 | 28.27 | 29.39 | 1,224,877 | +0.83(+2.91%) |
Nov 10, 2005 | 27.84 | 28.69 | 27.77 | 28.56 | 924,289 | +0.81(+2.94%) |
Nov 09, 2005 | 27.24 | 27.84 | 27.21 | 27.75 | 726,235 | +0.64(+2.38%) |
Nov 08, 2005 | 26.43 | 27.25 | 26.30 | 27.10 | 726,375 | +0.68(+2.57%) |
Nov 07, 2005 | 26.38 | 26.71 | 26.05 | 26.42 | 492,108 | +0.14(+0.54%) |
Nov 04, 2005 | 26.27 | 26.65 | 25.87 | 26.28 | 729,353 | +0.09(+0.34%) |
Nov 03, 2005 | 25.96 | 27.36 | 25.73 | 26.19 | 825,627 | -0.30(-1.15%) |
Nov 02, 2005 | 26.66 | 27.61 | 26.47 | 26.49 | 845,972 | -0.11(-0.40%) |
Nov 01, 2005 | 26.23 | 26.85 | 26.23 | 26.60 | 816,523 | +0.37(+1.40%) |
Oct 31, 2005 | 25.32 | 26.69 | 25.08 | 26.23 | 1,264,145 | +1.13(+4.49%) |
Oct 28, 2005 | 25.96 | 26.72 | 24.65 | 25.11 | 1,012,240 | -0.16(-0.64%) |
Oct 27, 2005 | 25.55 | 25.90 | 25.09 | 25.27 | 683,545 | -0.21(-0.84%) |
Oct 26, 2005 | 25.24 | 25.77 | 25.15 | 25.48 | 570,069 | +0.28(+1.10%) |
Oct 25, 2005 | 25.89 | 25.89 | 24.88 | 25.20 | 608,188 | -0.61(-2.36%) |
Oct 24, 2005 | 25.37 | 26.20 | 25.18 | 25.81 | 870,168 | +0.53(+2.09%) |
Oct 21, 2005 | 23.83 | 26.10 | 23.83 | 25.29 | 1,881,379 | +1.64(+6.93%) |
Oct 20, 2005 | 24.79 | 24.90 | 23.35 | 23.65 | 682,345 | -1.28(-5.13%) |
Oct 19, 2005 | 24.49 | 24.97 | 23.94 | 24.93 | 575,969 | +0.44(+1.79%) |
Oct 18, 2005 | 23.61 | 25.05 | 23.53 | 24.49 | 806,089 | +0.80(+3.36%) |
Oct 17, 2005 | 23.88 | 24.16 | 23.50 | 23.69 | 396,801 | -0.30(-1.23%) |
Oct 14, 2005 | 23.70 | 24.16 | 23.56 | 23.99 | 664,468 | +0.49(+2.10%) |
Oct 13, 2005 | 23.41 | 23.61 | 23.24 | 23.50 | 557,508 | -0.01(-0.04%) |
Oct 12, 2005 | 23.75 | 24.05 | 23.31 | 23.50 | 584,285 | -0.36(-1.50%) |
Oct 11, 2005 | 24.43 | 24.58 | 23.77 | 23.86 | 542,495 | -0.39(-1.62%) |
Oct 10, 2005 | 24.55 | 24.55 | 24.18 | 24.26 | 397,439 | -0.16(-0.66%) |
Oct 07, 2005 | 24.52 | 24.69 | 24.13 | 24.42 | 581,537 | -0.03(-0.11%) |
Oct 06, 2005 | 23.96 | 25.02 | 23.96 | 24.44 | 792,603 | +0.47(+1.98%) |
Oct 05, 2005 | 24.30 | 24.42 | 23.96 | 23.97 | 312,389 | -0.38(-1.58%) |
Oct 04, 2005 | 24.11 | 24.95 | 24.01 | 24.35 | 417,149 | +0.24(+1.00%) |
Oct 03, 2005 | 23.84 | 24.45 | 23.84 | 24.11 | 423,464 | +0.11(+0.45%) |
Sep 30, 2005 | 23.68 | 24.22 | 23.42 | 24.01 | 336,044 | +0.29(+1.21%) |
Sep 29, 2005 | 23.75 | 23.90 | 23.45 | 23.72 | 496,307 | -0.05(-0.23%) |
Sep 28, 2005 | 23.85 | 24.83 | 23.32 | 23.77 | 1,339,265 | +0.10(+0.42%) |
Sep 27, 2005 | 23.00 | 24.02 | 22.77 | 23.67 | 711,864 | +0.61(+2.64%) |
Sep 26, 2005 | 23.24 | 23.41 | 22.79 | 23.07 | 467,542 | -0.02(-0.08%) |
Sep 23, 2005 | 23.08 | 23.26 | 21.94 | 23.08 | 588,211 | +1.00(+4.54%) |
Sep 22, 2005 | 22.08 | 22.42 | 21.35 | 22.08 | 540,991 | +0.16(+0.73%) |
Sep 21, 2005 | 21.80 | 22.08 | 21.62 | 21.92 | 462,914 | +0.06(+0.29%) |
Sep 20, 2005 | 21.81 | 22.15 | 21.74 | 21.86 | 476,442 | +0.11(+0.49%) |
Sep 19, 2005 | 22.22 | 22.22 | 21.72 | 21.75 | 373,929 | -0.43(-1.94%) |
Sep 16, 2005 | 21.66 | 22.22 | 21.53 | 22.18 | 698,829 | +0.55(+2.57%) |
Sep 15, 2005 | 21.69 | 21.96 | 21.53 | 21.62 | 347,907 | -0.05(-0.25%) |
Sep 14, 2005 | 21.82 | 22.12 | 21.52 | 21.68 | 335,623 | -0.12(-0.53%) |
Sep 13, 2005 | 22.47 | 22.59 | 21.60 | 21.79 | 671,358 | -0.71(-3.14%) |
Sep 12, 2005 | 21.59 | 22.76 | 21.45 | 22.50 | 626,159 | +0.84(+3.88%) |
Sep 09, 2005 | 21.81 | 21.89 | 21.50 | 21.66 | 321,661 | -0.15(-0.70%) |
Sep 08, 2005 | 21.48 | 21.93 | 21.34 | 21.81 | 419,565 | +0.32(+1.50%) |
Sep 07, 2005 | 21.12 | 21.53 | 20.54 | 21.49 | 715,728 | +0.32(+1.52%) |
Sep 06, 2005 | 20.68 | 21.19 | 20.48 | 21.17 | 502,131 | +0.60(+2.92%) |
Sep 02, 2005 | 20.71 | 21.00 | 20.45 | 20.57 | 511,434 | -0.20(-0.95%) |