Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.17 | 26.37 | 26.07 | 26.14 | 220,224 | +0.02(+0.09%) |
Nov 29, 2005 | 26.04 | 26.28 | 26.00 | 26.11 | 324,762 | +0.16(+0.61%) |
Nov 28, 2005 | 26.46 | 26.46 | 25.94 | 25.96 | 935,642 | -0.46(-1.74%) |
Nov 25, 2005 | 26.38 | 26.45 | 26.28 | 26.42 | 151,605 | +0.02(+0.09%) |
Nov 23, 2005 | 26.24 | 26.55 | 26.24 | 26.39 | 460,018 | +0.08(+0.32%) |
Nov 22, 2005 | 26.20 | 26.40 | 26.09 | 26.31 | 466,458 | +0.05(+0.20%) |
Nov 21, 2005 | 26.04 | 26.26 | 25.88 | 26.26 | 209,076 | +0.23(+0.90%) |
Nov 18, 2005 | 25.94 | 26.09 | 25.82 | 26.02 | 304,201 | +0.19(+0.75%) |
Nov 17, 2005 | 25.55 | 25.88 | 25.55 | 25.83 | 179,597 | +0.39(+1.52%) |
Nov 16, 2005 | 25.50 | 25.55 | 25.23 | 25.44 | 591,805 | +0.01(+0.05%) |
Nov 15, 2005 | 25.79 | 25.83 | 25.38 | 25.43 | 194,708 | -0.35(-1.35%) |
Nov 14, 2005 | 25.92 | 25.92 | 25.63 | 25.77 | 299,494 | -0.08(-0.31%) |
Nov 11, 2005 | 25.68 | 25.92 | 25.68 | 25.86 | 200,654 | +0.08(+0.31%) |
Nov 10, 2005 | 25.64 | 25.81 | 25.29 | 25.77 | 278,190 | +0.15(+0.58%) |
Nov 09, 2005 | 25.58 | 25.80 | 25.40 | 25.63 | 380,251 | +0.03(+0.11%) |
Nov 08, 2005 | 25.64 | 25.69 | 25.43 | 25.60 | 376,288 | -0.08(-0.30%) |
Nov 07, 2005 | 25.65 | 25.81 | 25.52 | 25.67 | 308,165 | +0.11(+0.43%) |
Nov 04, 2005 | 25.71 | 25.71 | 25.41 | 25.57 | 365,636 | -0.07(-0.28%) |
Nov 03, 2005 | 25.78 | 25.86 | 25.51 | 25.64 | 317,330 | +0.06(+0.25%) |
Nov 02, 2005 | 25.07 | 25.59 | 25.06 | 25.57 | 177,368 | +0.48(+1.90%) |
Nov 01, 2005 | 25.03 | 25.22 | 24.92 | 25.10 | 1,051,824 | +0.18(+0.73%) |
Oct 31, 2005 | 24.99 | 25.23 | 24.92 | 24.92 | 858,601 | +0.19(+0.75%) |
Oct 28, 2005 | 24.38 | 24.79 | 24.31 | 24.73 | 482,560 | +0.44(+1.83%) |
Oct 27, 2005 | 24.62 | 24.72 | 24.19 | 24.29 | 171,175 | -0.46(-1.84%) |
Oct 26, 2005 | 24.90 | 25.11 | 24.66 | 24.74 | 237,812 | -0.20(-0.79%) |
Oct 25, 2005 | 25.10 | 25.14 | 24.66 | 24.94 | 356,966 | -0.16(-0.63%) |
Oct 24, 2005 | 24.63 | 25.10 | 24.63 | 25.10 | 298,504 | +0.54(+2.19%) |
Oct 21, 2005 | 24.47 | 24.74 | 24.41 | 24.56 | 306,678 | +0.18(+0.73%) |
Oct 20, 2005 | 24.82 | 24.89 | 24.17 | 24.38 | 696,096 | -0.44(-1.76%) |
Oct 19, 2005 | 24.37 | 24.82 | 24.02 | 24.82 | 434,255 | +0.46(+1.91%) |
Oct 18, 2005 | 24.58 | 24.62 | 24.30 | 24.35 | 281,906 | -0.25(-1.02%) |
Oct 17, 2005 | 24.56 | 24.65 | 24.29 | 24.60 | 470,670 | +0.04(+0.15%) |
Oct 14, 2005 | 24.40 | 24.64 | 24.19 | 24.57 | 281,906 | +0.33(+1.35%) |
Oct 13, 2005 | 24.16 | 24.37 | 23.93 | 24.24 | 431,777 | +0.01(+0.05%) |
Oct 12, 2005 | 24.42 | 24.51 | 23.95 | 24.23 | 961,405 | -0.23(-0.96%) |
Oct 11, 2005 | 24.73 | 24.90 | 24.46 | 24.46 | 371,581 | -0.32(-1.29%) |
Oct 10, 2005 | 24.98 | 25.02 | 24.74 | 24.78 | 297,760 | -0.22(-0.87%) |
Oct 07, 2005 | 24.79 | 25.08 | 24.79 | 25.00 | 559,106 | +0.17(+0.68%) |
Oct 06, 2005 | 24.91 | 25.12 | 24.52 | 24.83 | 927,468 | -0.11(-0.44%) |
Oct 05, 2005 | 25.49 | 25.49 | 24.94 | 24.94 | 664,635 | -0.77(-2.98%) |
Oct 04, 2005 | 26.02 | 26.07 | 25.67 | 25.71 | 272,245 | -0.23(-0.89%) |
Oct 03, 2005 | 25.96 | 26.10 | 25.86 | 25.94 | 281,163 | +0.14(+0.55%) |
Sep 30, 2005 | 25.76 | 25.87 | 25.65 | 25.80 | 278,190 | +0.04(+0.16%) |
Sep 29, 2005 | 25.42 | 25.77 | 25.27 | 25.75 | 957,194 | +0.33(+1.29%) |
Sep 28, 2005 | 25.47 | 25.54 | 25.24 | 25.43 | 232,362 | -0.06(-0.24%) |
Sep 27, 2005 | 25.46 | 25.66 | 25.33 | 25.49 | 305,687 | -0.04(-0.14%) |
Sep 26, 2005 | 25.62 | 25.63 | 25.41 | 25.52 | 351,764 | +0.09(+0.37%) |
Sep 23, 2005 | 25.43 | 25.47 | 25.05 | 25.43 | 588,833 | +0.17(+0.67%) |
Sep 22, 2005 | 25.18 | 25.34 | 25.00 | 25.26 | 322,532 | +0.04(+0.16%) |
Sep 21, 2005 | 25.52 | 25.57 | 25.22 | 25.22 | 964,873 | -0.37(-1.45%) |
Sep 20, 2005 | 26.00 | 26.03 | 25.56 | 25.59 | 975,030 | -0.27(-1.03%) |
Sep 19, 2005 | 25.97 | 26.16 | 25.83 | 25.86 | 209,076 | -0.15(-0.56%) |
Sep 16, 2005 | 25.93 | 26.07 | 25.84 | 26.00 | 140,210 | +0.17(+0.64%) |
Sep 15, 2005 | 25.88 | 25.88 | 25.74 | 25.84 | 167,211 | +0.08(+0.30%) |
Sep 14, 2005 | 26.08 | 26.08 | 25.76 | 25.76 | 223,692 | -0.27(-1.04%) |
Sep 13, 2005 | 26.18 | 26.21 | 26.00 | 26.03 | 496,928 | -0.22(-0.85%) |
Sep 12, 2005 | 26.14 | 26.38 | 26.11 | 26.26 | 195,699 | +0.10(+0.39%) |
Sep 09, 2005 | 26.12 | 26.21 | 26.03 | 26.15 | 240,784 | +0.17(+0.65%) |
Sep 08, 2005 | 26.02 | 26.07 | 25.85 | 25.98 | 352,011 | -0.08(-0.32%) |
Sep 07, 2005 | 26.10 | 26.13 | 25.92 | 26.07 | 316,835 | +0.03(+0.12%) |
Sep 06, 2005 | 25.80 | 26.10 | 25.80 | 26.04 | 238,803 | +0.28(+1.08%) |
Sep 02, 2005 | 25.97 | 26.02 | 25.68 | 25.76 | 245,243 | -0.18(-0.68%) |