Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.17 | 24.17 | 23.94 | 23.94 | 702,147 | -0.16(-0.65%) |
Nov 29, 2005 | 24.18 | 24.25 | 24.08 | 24.09 | 630,570 | +0.02(+0.10%) |
Nov 28, 2005 | 24.35 | 24.35 | 24.04 | 24.07 | 1,106,679 | -0.26(-1.06%) |
Nov 25, 2005 | 24.30 | 24.36 | 24.28 | 24.33 | 148,036 | +0.03(+0.13%) |
Nov 23, 2005 | 24.28 | 24.33 | 24.19 | 24.29 | 923,303 | +0.06(+0.26%) |
Nov 22, 2005 | 24.36 | 24.40 | 23.63 | 24.23 | 879,740 | -0.14(-0.57%) |
Nov 21, 2005 | 24.40 | 24.40 | 24.23 | 24.37 | 661,154 | +0.05(+0.19%) |
Nov 18, 2005 | 24.36 | 24.37 | 24.22 | 24.33 | 2,516,500 | +0.10(+0.42%) |
Nov 17, 2005 | 24.16 | 24.26 | 24.07 | 24.22 | 510,419 | +0.12(+0.52%) |
Nov 16, 2005 | 24.22 | 24.24 | 24.04 | 24.10 | 421,751 | -0.05(-0.19%) |
Nov 15, 2005 | 24.02 | 24.28 | 24.02 | 24.15 | 580,325 | +0.12(+0.52%) |
Nov 14, 2005 | 24.22 | 24.22 | 23.98 | 24.02 | 381,529 | -0.16(-0.68%) |
Nov 11, 2005 | 24.19 | 24.22 | 24.01 | 24.19 | 2,122,249 | +0.01(+0.03%) |
Nov 10, 2005 | 23.88 | 24.19 | 23.87 | 24.18 | 1,893,896 | +0.31(+1.30%) |
Nov 09, 2005 | 23.87 | 23.94 | 23.77 | 23.87 | 421,622 | +0.02(+0.10%) |
Nov 08, 2005 | 23.85 | 23.90 | 23.82 | 23.84 | 740,184 | -0.05(-0.23%) |
Nov 07, 2005 | 23.97 | 23.97 | 23.76 | 23.90 | 653,958 | +0.05(+0.20%) |
Nov 04, 2005 | 23.72 | 23.87 | 23.72 | 23.85 | 652,673 | +0.12(+0.52%) |
Nov 03, 2005 | 22.96 | 23.89 | 22.96 | 23.73 | 2,298,685 | +0.15(+0.63%) |
Nov 02, 2005 | 23.49 | 23.66 | 23.45 | 23.58 | 1,527,788 | +0.00(+0.00%) |
Nov 01, 2005 | 23.70 | 23.70 | 23.50 | 23.58 | 1,662,332 | -0.07(-0.30%) |
Oct 31, 2005 | 23.70 | 23.75 | 23.59 | 23.65 | 1,592,040 | +0.11(+0.46%) |
Oct 28, 2005 | 23.23 | 23.55 | 23.23 | 23.54 | 1,383,477 | +0.35(+1.51%) |
Oct 27, 2005 | 23.33 | 23.36 | 23.17 | 23.19 | 3,689,488 | -0.09(-0.37%) |
Oct 26, 2005 | 23.51 | 23.59 | 23.28 | 23.28 | 1,730,824 | -0.30(-1.25%) |
Oct 25, 2005 | 23.73 | 23.73 | 23.39 | 23.57 | 1,563,255 | -0.15(-0.62%) |
Oct 24, 2005 | 23.50 | 23.72 | 23.49 | 23.72 | 1,204,985 | +0.19(+0.83%) |
Oct 21, 2005 | 23.89 | 23.89 | 23.46 | 23.52 | 1,749,843 | -0.15(-0.62%) |
Oct 20, 2005 | 24.24 | 24.24 | 23.62 | 23.67 | 2,248,954 | -0.50(-2.06%) |
Oct 19, 2005 | 23.83 | 24.21 | 23.81 | 24.17 | 1,351,608 | +0.23(+0.98%) |
Oct 18, 2005 | 24.01 | 24.07 | 23.91 | 23.94 | 1,323,466 | -0.03(-0.13%) |
Oct 17, 2005 | 23.93 | 24.01 | 23.85 | 23.97 | 1,150,756 | -0.01(-0.03%) |
Oct 14, 2005 | 23.93 | 24.07 | 23.23 | 23.98 | 1,750,614 | +0.11(+0.46%) |
Oct 13, 2005 | 23.72 | 23.95 | 23.69 | 23.87 | 1,651,666 | +0.12(+0.49%) |
Oct 12, 2005 | 23.66 | 23.97 | 23.66 | 23.75 | 1,640,357 | +0.05(+0.23%) |
Oct 11, 2005 | 23.93 | 24.05 | 23.66 | 23.70 | 915,464 | -0.20(-0.85%) |
Oct 10, 2005 | 23.97 | 24.03 | 23.79 | 23.90 | 1,640,100 | -0.03(-0.13%) |
Oct 07, 2005 | 24.08 | 24.08 | 23.91 | 23.93 | 579,426 | -0.02(-0.10%) |
Oct 06, 2005 | 24.12 | 24.21 | 23.77 | 23.95 | 2,639,993 | -0.16(-0.68%) |
Oct 05, 2005 | 24.52 | 24.53 | 24.12 | 24.12 | 1,272,706 | -0.40(-1.65%) |
Oct 04, 2005 | 24.55 | 24.74 | 23.68 | 24.52 | 768,070 | +0.10(+0.41%) |
Oct 03, 2005 | 24.47 | 24.50 | 24.32 | 24.42 | 1,881,431 | +0.02(+0.10%) |
Sep 30, 2005 | 24.40 | 24.42 | 24.30 | 24.40 | 1,229,786 | +0.02(+0.06%) |
Sep 29, 2005 | 24.22 | 24.41 | 24.13 | 24.38 | 899,658 | +0.05(+0.22%) |
Sep 28, 2005 | 24.40 | 24.45 | 24.25 | 24.33 | 604,612 | +0.02(+0.06%) |
Sep 27, 2005 | 24.45 | 24.47 | 24.28 | 24.31 | 606,797 | -0.14(-0.57%) |
Sep 26, 2005 | 24.64 | 24.64 | 24.30 | 24.45 | 595,360 | -0.04(-0.16%) |
Sep 23, 2005 | 24.49 | 24.61 | 24.31 | 24.49 | 1,610,544 | +0.02(+0.06%) |
Sep 22, 2005 | 24.48 | 24.55 | 24.33 | 24.47 | 2,217,599 | +0.05(+0.22%) |
Sep 21, 2005 | 24.39 | 24.58 | 24.39 | 24.42 | 1,307,403 | -0.12(-0.48%) |
Sep 20, 2005 | 24.72 | 24.80 | 24.49 | 24.54 | 790,044 | -0.19(-0.76%) |
Sep 19, 2005 | 24.86 | 24.89 | 24.65 | 24.72 | 884,623 | -0.18(-0.72%) |
Sep 16, 2005 | 24.82 | 24.92 | 24.72 | 24.90 | 654,601 | +0.12(+0.47%) |
Sep 15, 2005 | 24.79 | 24.93 | 24.76 | 24.79 | 836,049 | -0.02(-0.06%) |
Sep 14, 2005 | 24.90 | 24.98 | 24.78 | 24.80 | 1,974,983 | -0.07(-0.28%) |
Sep 13, 2005 | 25.14 | 25.14 | 24.83 | 24.87 | 997,707 | -0.26(-1.05%) |
Sep 12, 2005 | 25.29 | 25.31 | 25.11 | 25.14 | 727,977 | -0.09(-0.34%) |
Sep 09, 2005 | 25.17 | 25.28 | 25.12 | 25.22 | 854,553 | +0.09(+0.34%) |
Sep 08, 2005 | 25.17 | 25.25 | 25.02 | 25.14 | 2,478,720 | -0.02(-0.06%) |
Sep 07, 2005 | 25.06 | 25.21 | 25.04 | 25.15 | 2,330,811 | +0.16(+0.65%) |
Sep 06, 2005 | 24.60 | 25.00 | 24.60 | 24.99 | 819,986 | +0.39(+1.58%) |
Sep 02, 2005 | 24.69 | 24.73 | 24.57 | 24.60 | 1,049,880 | -0.02(-0.06%) |