Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.55 | 25.68 | 25.49 | 25.49 | 37,002 | -0.07(-0.29%) |
Nov 29, 2005 | 25.59 | 25.73 | 25.55 | 25.56 | 35,175 | +0.08(+0.31%) |
Nov 28, 2005 | 25.66 | 25.66 | 25.44 | 25.48 | 76,518 | -0.18(-0.68%) |
Nov 25, 2005 | 25.64 | 25.67 | 25.55 | 25.66 | 37,002 | +0.05(+0.21%) |
Nov 23, 2005 | 25.60 | 25.69 | 25.57 | 25.61 | 42,941 | -0.01(-0.03%) |
Nov 22, 2005 | 25.50 | 25.65 | 25.44 | 25.62 | 56,189 | +0.08(+0.33%) |
Nov 21, 2005 | 25.36 | 25.57 | 25.35 | 25.53 | 43,398 | +0.18(+0.71%) |
Nov 18, 2005 | 25.32 | 25.39 | 25.26 | 25.35 | 65,783 | +0.22(+0.87%) |
Nov 17, 2005 | 24.92 | 25.13 | 24.92 | 25.13 | 26,267 | +0.32(+1.29%) |
Nov 16, 2005 | 24.89 | 24.89 | 24.81 | 24.81 | 45,682 | +0.06(+0.23%) |
Nov 15, 2005 | 24.81 | 24.88 | 24.71 | 24.76 | 88,852 | -0.04(-0.16%) |
Nov 14, 2005 | 24.71 | 24.80 | 24.68 | 24.80 | 115,348 | +0.04(+0.18%) |
Nov 11, 2005 | 24.72 | 24.78 | 24.63 | 24.75 | 203,287 | +0.07(+0.27%) |
Nov 10, 2005 | 24.43 | 24.71 | 24.36 | 24.69 | 79,716 | +0.28(+1.15%) |
Nov 09, 2005 | 24.38 | 24.53 | 24.34 | 24.41 | 160,574 | +0.02(+0.09%) |
Nov 08, 2005 | 24.44 | 24.44 | 24.34 | 24.39 | 28,780 | -0.15(-0.62%) |
Nov 07, 2005 | 24.50 | 24.55 | 24.43 | 24.54 | 48,195 | +0.17(+0.70%) |
Nov 04, 2005 | 24.47 | 24.47 | 24.29 | 24.37 | 39,058 | -0.01(-0.05%) |
Nov 03, 2005 | 24.38 | 24.50 | 24.38 | 24.38 | 41,342 | +0.09(+0.38%) |
Nov 02, 2005 | 24.08 | 24.32 | 24.08 | 24.29 | 87,253 | +0.25(+1.04%) |
Nov 01, 2005 | 24.06 | 24.09 | 23.99 | 24.04 | 396,068 | -0.04(-0.15%) |
Oct 31, 2005 | 24.10 | 24.19 | 24.04 | 24.07 | 46,824 | +0.13(+0.55%) |
Oct 28, 2005 | 23.64 | 23.96 | 23.64 | 23.94 | 6,167 | +0.36(+1.54%) |
Oct 27, 2005 | 23.81 | 23.81 | 23.58 | 23.58 | 29,922 | -0.28(-1.17%) |
Oct 26, 2005 | 23.84 | 24.04 | 23.84 | 23.86 | 110,095 | -0.07(-0.31%) |
Oct 25, 2005 | 24.02 | 24.08 | 23.82 | 23.93 | 20,785 | -0.08(-0.35%) |
Oct 24, 2005 | 23.77 | 24.03 | 23.77 | 24.02 | 17,587 | +0.39(+1.63%) |
Oct 21, 2005 | 23.86 | 23.86 | 23.62 | 23.63 | 41,114 | -0.16(-0.66%) |
Oct 20, 2005 | 24.14 | 24.14 | 23.69 | 23.79 | 68,295 | -0.27(-1.13%) |
Oct 19, 2005 | 23.65 | 24.06 | 23.62 | 24.06 | 36,546 | +0.31(+1.29%) |
Oct 18, 2005 | 23.86 | 23.89 | 23.74 | 23.76 | 20,557 | -0.14(-0.57%) |
Oct 17, 2005 | 23.82 | 23.91 | 23.78 | 23.89 | 105,983 | -0.04(-0.15%) |
Oct 14, 2005 | 23.85 | 23.93 | 23.72 | 23.93 | 15,075 | +0.21(+0.90%) |
Oct 13, 2005 | 23.65 | 23.74 | 23.53 | 23.71 | 63,270 | -0.02(-0.09%) |
Oct 12, 2005 | 23.80 | 23.86 | 23.58 | 23.73 | 139,103 | -0.04(-0.18%) |
Oct 11, 2005 | 23.94 | 24.00 | 23.77 | 23.78 | 103,928 | -0.13(-0.55%) |
Oct 10, 2005 | 24.07 | 24.08 | 23.87 | 23.91 | 14,161 | -0.19(-0.80%) |
Oct 07, 2005 | 23.97 | 24.10 | 23.93 | 24.10 | 28,551 | +0.22(+0.92%) |
Oct 06, 2005 | 23.82 | 23.99 | 23.73 | 23.88 | 39,972 | +0.09(+0.37%) |
Oct 05, 2005 | 24.01 | 24.04 | 23.79 | 23.79 | 124,028 | -0.28(-1.15%) |
Oct 04, 2005 | 24.35 | 24.42 | 24.07 | 24.07 | 46,139 | -0.25(-1.04%) |
Oct 03, 2005 | 24.36 | 24.45 | 24.28 | 24.32 | 164,457 | -0.08(-0.34%) |
Sep 30, 2005 | 24.25 | 24.41 | 24.25 | 24.41 | 25,353 | +0.11(+0.47%) |
Sep 29, 2005 | 24.10 | 24.32 | 23.96 | 24.29 | 61,214 | +0.13(+0.54%) |
Sep 28, 2005 | 24.14 | 24.26 | 24.01 | 24.16 | 25,353 | +0.02(+0.07%) |
Sep 27, 2005 | 24.04 | 24.21 | 23.97 | 24.14 | 126,312 | +0.11(+0.46%) |
Sep 26, 2005 | 24.23 | 24.23 | 23.95 | 24.04 | 57,103 | -0.01(-0.05%) |
Sep 23, 2005 | 24.05 | 24.11 | 23.86 | 24.05 | 70,122 | +0.06(+0.24%) |
Sep 22, 2005 | 23.85 | 23.99 | 23.79 | 23.99 | 109,638 | +0.09(+0.37%) |
Sep 21, 2005 | 24.04 | 24.04 | 23.83 | 23.90 | 136,362 | -0.15(-0.62%) |
Sep 20, 2005 | 24.20 | 24.34 | 24.02 | 24.05 | 35,632 | -0.14(-0.60%) |
Sep 19, 2005 | 24.36 | 24.37 | 24.11 | 24.20 | 57,788 | -0.28(-1.14%) |
Sep 16, 2005 | 24.45 | 24.48 | 24.34 | 24.48 | 14,161 | +0.14(+0.58%) |
Sep 15, 2005 | 24.44 | 24.46 | 24.32 | 24.34 | 62,128 | +0.01(+0.04%) |
Sep 14, 2005 | 24.57 | 24.57 | 24.33 | 24.33 | 19,643 | -0.22(-0.89%) |
Sep 13, 2005 | 24.58 | 24.60 | 24.46 | 24.55 | 57,331 | -0.11(-0.44%) |
Sep 12, 2005 | 24.56 | 24.68 | 24.50 | 24.66 | 52,763 | +0.13(+0.54%) |
Sep 09, 2005 | 24.41 | 24.55 | 24.37 | 24.53 | 29,465 | +0.14(+0.56%) |
Sep 08, 2005 | 24.40 | 24.45 | 24.31 | 24.39 | 20,100 | -0.11(-0.43%) |
Sep 07, 2005 | 24.48 | 24.53 | 24.35 | 24.50 | 72,635 | +0.05(+0.22%) |
Sep 06, 2005 | 24.18 | 24.45 | 24.18 | 24.44 | 35,404 | +0.31(+1.29%) |
Sep 02, 2005 | 24.18 | 24.25 | 24.13 | 24.13 | 23,983 | +0.01(+0.05%) |