Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.92 | 25.10 | 24.80 | 24.97 | 264,465 | +0.05(+0.22%) |
Nov 29, 2005 | 25.01 | 25.06 | 24.82 | 24.92 | 126,528 | +0.13(+0.51%) |
Nov 28, 2005 | 25.25 | 25.28 | 24.79 | 24.79 | 208,461 | -0.78(-3.03%) |
Nov 25, 2005 | 25.48 | 25.61 | 25.44 | 25.57 | 115,466 | +0.16(+0.61%) |
Nov 23, 2005 | 25.33 | 25.60 | 25.17 | 25.41 | 279,676 | -0.09(-0.35%) |
Nov 22, 2005 | 25.29 | 25.57 | 25.19 | 25.50 | 451,838 | +0.40(+1.58%) |
Nov 21, 2005 | 24.80 | 25.12 | 24.70 | 25.11 | 144,505 | +0.54(+2.18%) |
Nov 18, 2005 | 24.53 | 24.61 | 24.30 | 24.57 | 224,018 | +0.02(+0.07%) |
Nov 17, 2005 | 24.76 | 24.83 | 24.43 | 24.55 | 315,630 | +0.08(+0.33%) |
Nov 16, 2005 | 24.15 | 24.52 | 23.99 | 24.47 | 347,435 | +0.56(+2.32%) |
Nov 15, 2005 | 23.91 | 24.46 | 23.88 | 23.92 | 284,862 | +0.00(+0.00%) |
Nov 14, 2005 | 24.12 | 24.34 | 23.78 | 23.92 | 228,166 | +0.14(+0.61%) |
Nov 11, 2005 | 23.61 | 23.84 | 23.52 | 23.77 | 227,129 | +0.22(+0.92%) |
Nov 10, 2005 | 24.01 | 24.01 | 23.43 | 23.55 | 260,317 | -0.71(-2.92%) |
Nov 09, 2005 | 24.34 | 24.73 | 24.13 | 24.26 | 176,310 | -0.23(-0.93%) |
Nov 08, 2005 | 24.21 | 24.59 | 24.12 | 24.49 | 208,115 | +0.20(+0.83%) |
Nov 07, 2005 | 24.48 | 24.49 | 24.16 | 24.29 | 221,943 | -0.33(-1.33%) |
Nov 04, 2005 | 25.09 | 25.09 | 24.50 | 24.62 | 490,903 | -0.61(-2.43%) |
Nov 03, 2005 | 25.08 | 25.35 | 25.03 | 25.23 | 330,150 | +0.35(+1.42%) |
Nov 02, 2005 | 24.37 | 24.88 | 24.37 | 24.88 | 198,435 | +0.54(+2.20%) |
Nov 01, 2005 | 24.13 | 24.42 | 24.05 | 24.34 | 187,027 | +0.07(+0.30%) |
Oct 31, 2005 | 24.34 | 24.56 | 24.03 | 24.27 | 336,718 | +0.29(+1.19%) |
Oct 28, 2005 | 23.66 | 24.06 | 23.23 | 23.98 | 622,963 | +0.44(+1.88%) |
Oct 27, 2005 | 24.24 | 24.24 | 23.50 | 23.54 | 210,881 | -0.51(-2.11%) |
Oct 26, 2005 | 24.16 | 24.74 | 24.00 | 24.05 | 473,964 | -0.14(-0.56%) |
Oct 25, 2005 | 23.92 | 24.25 | 23.86 | 24.18 | 282,096 | +0.53(+2.23%) |
Oct 24, 2005 | 22.92 | 23.76 | 22.92 | 23.66 | 388,574 | +0.67(+2.91%) |
Oct 21, 2005 | 22.67 | 23.34 | 22.66 | 22.99 | 326,001 | +0.21(+0.90%) |
Oct 20, 2005 | 23.66 | 23.73 | 22.59 | 22.78 | 379,240 | -0.94(-3.96%) |
Oct 19, 2005 | 23.14 | 23.78 | 22.81 | 23.72 | 545,871 | +0.38(+1.62%) |
Oct 18, 2005 | 24.08 | 24.18 | 23.34 | 23.34 | 287,628 | -0.98(-4.02%) |
Oct 17, 2005 | 24.42 | 24.42 | 24.20 | 24.32 | 178,384 | +0.31(+1.30%) |
Oct 14, 2005 | 23.74 | 24.02 | 23.18 | 24.01 | 483,643 | +0.41(+1.75%) |
Oct 13, 2005 | 23.95 | 23.95 | 23.16 | 23.60 | 1,132,189 | -0.65(-2.67%) |
Oct 12, 2005 | 24.65 | 24.81 | 24.11 | 24.24 | 339,829 | -0.47(-1.90%) |
Oct 11, 2005 | 24.52 | 24.81 | 24.52 | 24.71 | 275,874 | +0.50(+2.07%) |
Oct 10, 2005 | 24.53 | 24.53 | 24.04 | 24.21 | 281,751 | -0.25(-1.01%) |
Oct 07, 2005 | 24.25 | 24.51 | 24.12 | 24.46 | 323,927 | +0.52(+2.17%) |
Oct 06, 2005 | 23.95 | 24.44 | 23.68 | 23.94 | 842,141 | -0.66(-2.69%) |
Oct 05, 2005 | 25.53 | 25.54 | 24.55 | 24.60 | 786,828 | -1.00(-3.89%) |
Oct 04, 2005 | 26.27 | 26.28 | 25.59 | 25.59 | 350,892 | -0.86(-3.26%) |
Oct 03, 2005 | 26.61 | 26.65 | 26.32 | 26.46 | 515,794 | +0.03(+0.12%) |
Sep 30, 2005 | 26.75 | 26.75 | 26.38 | 26.42 | 477,075 | -0.28(-1.06%) |
Sep 29, 2005 | 26.66 | 26.75 | 26.47 | 26.71 | 318,050 | +0.17(+0.64%) |
Sep 28, 2005 | 26.35 | 26.54 | 26.05 | 26.54 | 387,883 | +0.34(+1.29%) |
Sep 27, 2005 | 26.07 | 26.22 | 25.96 | 26.20 | 338,792 | -0.01(-0.04%) |
Sep 26, 2005 | 25.65 | 26.27 | 25.61 | 26.21 | 244,414 | +0.47(+1.81%) |
Sep 23, 2005 | 25.74 | 25.89 | 25.67 | 25.74 | 578,713 | -0.40(-1.54%) |
Sep 22, 2005 | 26.67 | 26.71 | 25.80 | 26.15 | 542,068 | -0.26(-1.00%) |
Sep 21, 2005 | 26.62 | 26.63 | 26.35 | 26.41 | 597,035 | +0.29(+1.12%) |
Sep 20, 2005 | 26.38 | 26.42 | 26.03 | 26.12 | 497,126 | -0.23(-0.86%) |
Sep 19, 2005 | 26.12 | 26.50 | 26.12 | 26.34 | 241,994 | +0.58(+2.23%) |
Sep 16, 2005 | 25.64 | 25.77 | 25.61 | 25.77 | 157,296 | +0.25(+1.00%) |
Sep 15, 2005 | 25.65 | 25.71 | 25.31 | 25.51 | 219,178 | +0.01(+0.06%) |
Sep 14, 2005 | 25.29 | 25.53 | 25.24 | 25.50 | 224,709 | +0.33(+1.32%) |
Sep 13, 2005 | 25.09 | 25.47 | 25.09 | 25.17 | 212,955 | -0.25(-0.97%) |
Sep 12, 2005 | 25.72 | 25.73 | 25.31 | 25.41 | 231,277 | -0.42(-1.63%) |
Sep 09, 2005 | 25.43 | 25.83 | 25.43 | 25.83 | 153,493 | +0.67(+2.67%) |
Sep 08, 2005 | 25.27 | 25.38 | 25.14 | 25.16 | 447,344 | -0.02(-0.08%) |
Sep 07, 2005 | 25.20 | 25.42 | 25.08 | 25.18 | 270,342 | -0.02(-0.07%) |
Sep 06, 2005 | 25.24 | 25.24 | 24.87 | 25.20 | 159,716 | +0.05(+0.22%) |
Sep 02, 2005 | 25.27 | 25.28 | 25.02 | 25.15 | 315,284 | -0.36(-1.42%) |