Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.37 | 27.55 | 27.14 | 27.46 | 14,536 | +0.27(+0.99%) |
Nov 29, 2005 | 26.87 | 27.19 | 26.74 | 27.19 | 11,181 | +0.22(+0.83%) |
Nov 28, 2005 | 26.83 | 27.11 | 26.83 | 26.96 | 14,536 | -0.22(-0.82%) |
Nov 25, 2005 | 27.01 | 27.19 | 26.81 | 27.19 | 9,504 | -0.09(-0.33%) |
Nov 23, 2005 | 26.83 | 27.37 | 26.83 | 27.28 | 19,567 | +0.45(+1.67%) |
Nov 22, 2005 | 26.83 | 26.83 | 26.78 | 26.83 | 7,827 | +0.00(+0.00%) |
Nov 21, 2005 | 26.65 | 26.83 | 26.47 | 26.83 | 12,299 | +0.27(+1.01%) |
Nov 18, 2005 | 27.10 | 27.10 | 26.56 | 26.56 | 6,709 | -0.54(-1.98%) |
Nov 17, 2005 | 27.01 | 27.55 | 27.01 | 27.10 | 21,804 | +0.00(+0.00%) |
Nov 16, 2005 | 26.65 | 27.19 | 26.65 | 27.10 | 20,127 | +0.63(+2.36%) |
Nov 15, 2005 | 26.45 | 26.65 | 26.43 | 26.47 | 10,622 | +0.04(+0.17%) |
Nov 14, 2005 | 26.31 | 26.51 | 26.11 | 26.43 | 15,095 | -0.06(-0.24%) |
Nov 11, 2005 | 26.56 | 27.01 | 26.47 | 26.49 | 10,063 | +0.11(+0.41%) |
Nov 10, 2005 | 27.01 | 27.01 | 26.29 | 26.38 | 32,985 | -0.38(-1.42%) |
Nov 09, 2005 | 27.01 | 27.01 | 26.38 | 26.76 | 22,922 | -0.51(-1.88%) |
Nov 08, 2005 | 26.87 | 27.40 | 26.87 | 27.28 | 31,308 | +0.45(+1.67%) |
Nov 07, 2005 | 26.29 | 26.83 | 25.94 | 26.83 | 19,567 | +0.54(+2.04%) |
Nov 04, 2005 | 26.11 | 26.56 | 26.02 | 26.29 | 24,599 | +0.31(+1.21%) |
Nov 03, 2005 | 26.11 | 26.11 | 25.71 | 25.98 | 20,686 | -0.26(-1.00%) |
Nov 02, 2005 | 26.72 | 26.83 | 26.20 | 26.24 | 29,072 | -0.48(-1.81%) |
Nov 01, 2005 | 26.47 | 26.74 | 26.47 | 26.72 | 40,813 | +0.38(+1.46%) |
Oct 31, 2005 | 25.22 | 26.38 | 25.18 | 26.34 | 91,689 | +1.29(+5.14%) |
Oct 28, 2005 | 24.68 | 25.31 | 24.59 | 25.05 | 18,449 | +0.47(+1.93%) |
Oct 27, 2005 | 25.49 | 25.49 | 24.24 | 24.58 | 53,672 | -0.82(-3.24%) |
Oct 26, 2005 | 24.86 | 25.92 | 24.86 | 25.40 | 57,026 | +0.72(+2.90%) |
Oct 25, 2005 | 23.52 | 25.04 | 23.34 | 24.68 | 108,462 | +1.34(+5.75%) |
Oct 24, 2005 | 21.64 | 23.48 | 21.64 | 23.34 | 134,180 | +1.65(+7.63%) |
Oct 21, 2005 | 21.54 | 21.69 | 21.02 | 21.69 | 52,553 | -0.04(-0.16%) |
Oct 20, 2005 | 22.54 | 22.63 | 21.46 | 21.72 | 50,876 | -0.81(-3.61%) |
Oct 19, 2005 | 22.49 | 22.58 | 21.73 | 22.54 | 38,017 | +0.27(+1.20%) |
Oct 18, 2005 | 21.45 | 22.36 | 21.28 | 22.27 | 94,485 | +0.89(+4.18%) |
Oct 17, 2005 | 20.93 | 21.87 | 20.93 | 21.37 | 82,185 | +0.23(+1.10%) |
Oct 14, 2005 | 20.89 | 21.46 | 20.89 | 21.14 | 71,562 | +0.21(+1.03%) |
Oct 13, 2005 | 20.93 | 21.20 | 20.39 | 20.93 | 79,949 | -0.09(-0.43%) |
Oct 12, 2005 | 23.38 | 23.56 | 20.93 | 21.02 | 262,210 | -2.36(-10.10%) |
Oct 11, 2005 | 24.91 | 24.91 | 23.25 | 23.38 | 76,035 | -1.71(-6.81%) |
Oct 10, 2005 | 25.58 | 25.58 | 24.41 | 25.09 | 73,799 | -0.80(-3.11%) |
Oct 07, 2005 | 25.22 | 26.25 | 25.22 | 25.89 | 25,158 | +0.67(+2.66%) |
Oct 06, 2005 | 26.29 | 26.29 | 25.04 | 25.22 | 78,830 | -1.14(-4.34%) |
Oct 05, 2005 | 25.76 | 26.74 | 25.76 | 26.36 | 59,821 | +0.45(+1.72%) |
Oct 04, 2005 | 26.74 | 26.74 | 25.92 | 25.92 | 60,940 | -0.91(-3.39%) |
Oct 03, 2005 | 28.18 | 28.18 | 26.11 | 26.83 | 154,307 | -1.53(-5.39%) |
Sep 30, 2005 | 28.62 | 28.62 | 28.36 | 28.36 | 18,449 | -0.35(-1.22%) |
Sep 29, 2005 | 28.64 | 28.80 | 28.08 | 28.71 | 67,090 | -0.11(-0.37%) |
Sep 28, 2005 | 29.15 | 29.16 | 28.53 | 28.82 | 110,698 | -0.52(-1.77%) |
Sep 27, 2005 | 29.28 | 29.33 | 28.94 | 29.33 | 41,372 | +0.05(+0.18%) |
Sep 26, 2005 | 29.60 | 29.60 | 29.26 | 29.28 | 26,276 | -0.32(-1.08%) |
Sep 23, 2005 | 29.60 | 30.23 | 29.47 | 29.60 | 55,349 | -0.38(-1.28%) |
Sep 22, 2005 | 30.09 | 30.27 | 29.98 | 29.99 | 18,449 | -0.29(-0.95%) |
Sep 21, 2005 | 30.23 | 30.41 | 30.14 | 30.27 | 11,740 | +0.13(+0.44%) |
Sep 20, 2005 | 29.42 | 30.23 | 29.42 | 30.14 | 26,276 | +0.64(+2.19%) |
Sep 19, 2005 | 29.69 | 29.69 | 29.15 | 29.49 | 17,890 | -0.20(-0.66%) |
Sep 16, 2005 | 29.69 | 29.69 | 29.17 | 29.69 | 41,372 | -0.09(-0.30%) |
Sep 15, 2005 | 30.14 | 30.14 | 29.78 | 29.78 | 8,386 | -0.27(-0.89%) |
Sep 14, 2005 | 30.76 | 30.94 | 30.05 | 30.05 | 22,363 | -0.68(-2.21%) |
Sep 13, 2005 | 30.94 | 30.94 | 30.59 | 30.73 | 6,709 | -0.21(-0.69%) |
Sep 12, 2005 | 31.08 | 31.21 | 30.94 | 30.94 | 8,945 | -0.31(-1.00%) |
Sep 09, 2005 | 31.39 | 31.48 | 31.26 | 31.26 | 9,504 | -0.22(-0.71%) |
Sep 08, 2005 | 31.55 | 31.55 | 31.48 | 31.48 | 6,149 | -0.18(-0.56%) |
Sep 07, 2005 | 31.79 | 31.79 | 31.57 | 31.66 | 6,149 | +0.04(+0.14%) |
Sep 06, 2005 | 31.79 | 31.97 | 31.61 | 31.62 | 4,472 | -0.04(-0.14%) |
Sep 02, 2005 | 31.93 | 31.93 | 31.66 | 31.66 | 1,118 | -0.09(-0.28%) |