Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.50 | 26.55 | 25.28 | 26.47 | 396,567 | +1.13(+4.46%) |
Nov 29, 2005 | 25.57 | 25.83 | 25.30 | 25.34 | 131,768 | -0.28(-1.09%) |
Nov 28, 2005 | 26.37 | 26.67 | 25.52 | 25.62 | 103,376 | -0.81(-3.06%) |
Nov 25, 2005 | 26.12 | 26.55 | 26.12 | 26.43 | 29,788 | +0.12(+0.46%) |
Nov 23, 2005 | 26.31 | 26.34 | 26.02 | 26.31 | 88,841 | -0.22(-0.83%) |
Nov 22, 2005 | 26.40 | 26.62 | 26.27 | 26.53 | 136,317 | +0.04(+0.15%) |
Nov 21, 2005 | 26.65 | 26.65 | 26.07 | 26.49 | 174,033 | -0.16(-0.60%) |
Nov 18, 2005 | 26.87 | 26.90 | 26.25 | 26.65 | 263,439 | +0.07(+0.26%) |
Nov 17, 2005 | 26.82 | 27.00 | 26.43 | 26.58 | 163,174 | -0.24(-0.89%) |
Nov 16, 2005 | 26.72 | 26.95 | 25.84 | 26.82 | 277,370 | +0.15(+0.56%) |
Nov 15, 2005 | 26.01 | 26.98 | 25.11 | 26.67 | 560,049 | +0.66(+2.54%) |
Nov 14, 2005 | 25.66 | 26.01 | 25.56 | 26.01 | 238,559 | +0.44(+1.72%) |
Nov 11, 2005 | 25.60 | 25.72 | 25.28 | 25.57 | 70,094 | -0.06(-0.23%) |
Nov 10, 2005 | 24.84 | 25.79 | 24.27 | 25.63 | 290,285 | +1.08(+4.40%) |
Nov 09, 2005 | 23.70 | 24.55 | 23.53 | 24.55 | 218,614 | +0.91(+3.85%) |
Nov 08, 2005 | 23.50 | 24.32 | 23.50 | 23.64 | 180,767 | +0.00(+0.00%) |
Nov 07, 2005 | 23.60 | 23.87 | 23.40 | 23.64 | 112,970 | +0.02(+0.08%) |
Nov 04, 2005 | 24.02 | 24.02 | 23.33 | 23.62 | 78,311 | -0.28(-1.17%) |
Nov 03, 2005 | 23.76 | 24.08 | 23.31 | 23.90 | 158,317 | +0.29(+1.23%) |
Nov 02, 2005 | 22.92 | 23.61 | 22.62 | 23.61 | 65,833 | +0.67(+2.92%) |
Nov 01, 2005 | 23.49 | 23.72 | 22.82 | 22.94 | 92,298 | -0.60(-2.55%) |
Oct 31, 2005 | 23.21 | 23.85 | 23.21 | 23.54 | 105,939 | +0.37(+1.60%) |
Oct 28, 2005 | 22.71 | 23.27 | 22.61 | 23.17 | 95,946 | +0.56(+2.48%) |
Oct 27, 2005 | 23.19 | 23.26 | 22.60 | 22.61 | 197,470 | -0.58(-2.50%) |
Oct 26, 2005 | 22.70 | 23.21 | 22.70 | 23.19 | 109,929 | +0.44(+1.93%) |
Oct 25, 2005 | 22.63 | 23.10 | 22.40 | 22.75 | 161,672 | +0.03(+0.13%) |
Oct 24, 2005 | 21.46 | 22.72 | 21.46 | 22.72 | 97,761 | +1.09(+5.04%) |
Oct 21, 2005 | 21.83 | 22.29 | 21.54 | 21.63 | 126,112 | -0.20(-0.92%) |
Oct 20, 2005 | 22.19 | 22.21 | 21.51 | 21.83 | 82,566 | -0.43(-1.93%) |
Oct 19, 2005 | 21.38 | 22.30 | 21.03 | 22.26 | 157,235 | +0.77(+3.58%) |
Oct 18, 2005 | 22.10 | 22.23 | 21.35 | 21.49 | 81,392 | -0.63(-2.85%) |
Oct 17, 2005 | 22.74 | 22.90 | 21.87 | 22.12 | 105,131 | -0.57(-2.51%) |
Oct 14, 2005 | 21.89 | 22.69 | 21.88 | 22.69 | 144,997 | +0.91(+4.18%) |
Oct 13, 2005 | 20.93 | 21.97 | 20.74 | 21.78 | 224,288 | +0.88(+4.21%) |
Oct 12, 2005 | 21.55 | 21.64 | 20.73 | 20.90 | 183,022 | -0.76(-3.51%) |
Oct 11, 2005 | 22.37 | 22.61 | 21.56 | 21.66 | 189,438 | -0.64(-2.87%) |
Oct 10, 2005 | 22.69 | 22.88 | 22.21 | 22.30 | 104,648 | -0.46(-2.02%) |
Oct 07, 2005 | 22.92 | 23.21 | 22.50 | 22.76 | 137,766 | -0.08(-0.35%) |
Oct 06, 2005 | 23.65 | 23.65 | 22.49 | 22.84 | 155,710 | -0.82(-3.47%) |
Oct 05, 2005 | 24.47 | 24.47 | 23.66 | 23.66 | 158,712 | -0.92(-3.74%) |
Oct 04, 2005 | 24.67 | 24.90 | 24.40 | 24.58 | 260,946 | -0.09(-0.36%) |
Oct 03, 2005 | 23.69 | 24.67 | 23.52 | 24.67 | 251,117 | +0.96(+4.05%) |
Sep 30, 2005 | 23.39 | 23.97 | 23.17 | 23.71 | 223,648 | +0.38(+1.63%) |
Sep 29, 2005 | 22.86 | 23.40 | 22.75 | 23.33 | 196,677 | +0.30(+1.30%) |
Sep 28, 2005 | 23.53 | 23.55 | 22.85 | 23.03 | 185,523 | -0.51(-2.17%) |
Sep 27, 2005 | 23.79 | 23.79 | 23.26 | 23.54 | 106,397 | -0.21(-0.88%) |
Sep 26, 2005 | 23.82 | 24.07 | 22.93 | 23.75 | 65,275 | +0.07(+0.30%) |
Sep 23, 2005 | 23.68 | 24.00 | 23.16 | 23.68 | 58,705 | -0.09(-0.38%) |
Sep 22, 2005 | 23.77 | 24.21 | 22.66 | 23.77 | 195,098 | -0.33(-1.37%) |
Sep 21, 2005 | 24.17 | 24.25 | 23.90 | 24.10 | 193,713 | -0.13(-0.54%) |
Sep 20, 2005 | 24.20 | 24.35 | 23.99 | 24.23 | 82,316 | +0.09(+0.37%) |
Sep 19, 2005 | 23.99 | 24.17 | 23.90 | 24.14 | 212,871 | +0.09(+0.37%) |
Sep 16, 2005 | 24.00 | 24.17 | 23.90 | 24.05 | 227,204 | +0.10(+0.42%) |
Sep 15, 2005 | 23.86 | 24.07 | 23.74 | 23.95 | 197,438 | +0.10(+0.42%) |
Sep 14, 2005 | 24.02 | 24.17 | 23.73 | 23.85 | 848,900 | -1.17(-4.68%) |
Sep 13, 2005 | 24.83 | 25.07 | 24.38 | 25.02 | 82,927 | +0.03(+0.12%) |
Sep 12, 2005 | 24.65 | 25.00 | 24.57 | 24.99 | 86,794 | +0.26(+1.05%) |
Sep 09, 2005 | 24.60 | 24.86 | 24.11 | 24.73 | 141,595 | +0.17(+0.69%) |
Sep 08, 2005 | 24.59 | 24.82 | 24.50 | 24.56 | 41,238 | -0.19(-0.77%) |
Sep 07, 2005 | 24.67 | 24.98 | 24.39 | 24.75 | 114,205 | +0.14(+0.57%) |
Sep 06, 2005 | 23.56 | 24.73 | 23.50 | 24.61 | 135,204 | +0.95(+4.02%) |
Sep 02, 2005 | 24.34 | 24.34 | 23.51 | 23.66 | 78,781 | -0.54(-2.23%) |