Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.42 | 27.60 | 27.19 | 27.51 | 14,509 | +0.27(+0.99%) |
Nov 29, 2005 | 26.92 | 27.24 | 26.79 | 27.24 | 11,160 | +0.22(+0.83%) |
Nov 28, 2005 | 26.88 | 27.16 | 26.88 | 27.01 | 14,509 | -0.22(-0.82%) |
Nov 25, 2005 | 27.06 | 27.24 | 26.86 | 27.24 | 9,486 | -0.09(-0.33%) |
Nov 23, 2005 | 26.88 | 27.42 | 26.88 | 27.33 | 19,531 | +0.45(+1.67%) |
Nov 22, 2005 | 26.88 | 26.88 | 26.83 | 26.88 | 7,812 | +0.00(+0.00%) |
Nov 21, 2005 | 26.70 | 26.88 | 26.52 | 26.88 | 12,276 | +0.27(+1.01%) |
Nov 18, 2005 | 27.15 | 27.15 | 26.61 | 26.61 | 6,696 | -0.54(-1.98%) |
Nov 17, 2005 | 27.06 | 27.60 | 27.06 | 27.15 | 21,763 | +0.00(+0.00%) |
Nov 16, 2005 | 26.70 | 27.24 | 26.70 | 27.15 | 20,089 | +0.63(+2.36%) |
Nov 15, 2005 | 26.50 | 26.70 | 26.48 | 26.52 | 10,602 | +0.04(+0.17%) |
Nov 14, 2005 | 26.36 | 26.56 | 26.16 | 26.48 | 15,067 | -0.06(-0.24%) |
Nov 11, 2005 | 26.61 | 27.06 | 26.52 | 26.54 | 10,044 | +0.11(+0.41%) |
Nov 10, 2005 | 27.06 | 27.06 | 26.34 | 26.43 | 32,924 | -0.38(-1.42%) |
Nov 09, 2005 | 27.06 | 27.06 | 26.43 | 26.81 | 22,879 | -0.51(-1.88%) |
Nov 08, 2005 | 26.92 | 27.45 | 26.92 | 27.33 | 31,250 | +0.45(+1.67%) |
Nov 07, 2005 | 26.34 | 26.88 | 25.99 | 26.88 | 19,531 | +0.54(+2.04%) |
Nov 04, 2005 | 26.16 | 26.61 | 26.07 | 26.34 | 24,553 | +0.32(+1.21%) |
Nov 03, 2005 | 26.16 | 26.16 | 25.76 | 26.03 | 20,647 | -0.26(-1.00%) |
Nov 02, 2005 | 26.77 | 26.88 | 26.25 | 26.29 | 29,018 | -0.48(-1.81%) |
Nov 01, 2005 | 26.52 | 26.79 | 26.52 | 26.77 | 40,737 | +0.39(+1.46%) |
Oct 31, 2005 | 25.27 | 26.43 | 25.23 | 26.39 | 91,518 | +1.29(+5.14%) |
Oct 28, 2005 | 24.73 | 25.36 | 24.64 | 25.10 | 18,415 | +0.47(+1.93%) |
Oct 27, 2005 | 25.54 | 25.54 | 24.28 | 24.62 | 53,572 | -0.82(-3.24%) |
Oct 26, 2005 | 24.91 | 25.97 | 24.91 | 25.45 | 56,920 | +0.72(+2.90%) |
Oct 25, 2005 | 23.56 | 25.09 | 23.39 | 24.73 | 108,260 | +1.34(+5.75%) |
Oct 24, 2005 | 21.68 | 23.52 | 21.68 | 23.39 | 133,930 | +1.66(+7.63%) |
Oct 21, 2005 | 21.58 | 21.73 | 21.06 | 21.73 | 52,455 | -0.04(-0.16%) |
Oct 20, 2005 | 22.58 | 22.67 | 21.50 | 21.76 | 50,781 | -0.82(-3.61%) |
Oct 19, 2005 | 22.53 | 22.62 | 21.77 | 22.58 | 37,946 | +0.27(+1.20%) |
Oct 18, 2005 | 21.49 | 22.40 | 21.32 | 22.31 | 94,309 | +0.90(+4.18%) |
Oct 17, 2005 | 20.97 | 21.91 | 20.97 | 21.41 | 82,032 | +0.23(+1.10%) |
Oct 14, 2005 | 20.93 | 21.50 | 20.93 | 21.18 | 71,429 | +0.21(+1.03%) |
Oct 13, 2005 | 20.97 | 21.23 | 20.43 | 20.97 | 79,799 | -0.09(-0.43%) |
Oct 12, 2005 | 23.42 | 23.61 | 20.97 | 21.06 | 261,721 | -2.37(-10.10%) |
Oct 11, 2005 | 24.95 | 24.95 | 23.30 | 23.42 | 75,893 | -1.71(-6.81%) |
Oct 10, 2005 | 25.63 | 25.63 | 24.46 | 25.13 | 73,661 | -0.81(-3.11%) |
Oct 07, 2005 | 25.27 | 26.30 | 25.27 | 25.94 | 25,111 | +0.67(+2.66%) |
Oct 06, 2005 | 26.34 | 26.34 | 25.09 | 25.27 | 78,683 | -1.15(-4.34%) |
Oct 05, 2005 | 25.80 | 26.79 | 25.80 | 26.41 | 59,710 | +0.45(+1.72%) |
Oct 04, 2005 | 26.79 | 26.79 | 25.97 | 25.97 | 60,826 | -0.91(-3.39%) |
Oct 03, 2005 | 28.23 | 28.23 | 26.16 | 26.88 | 154,019 | -1.53(-5.39%) |
Sep 30, 2005 | 28.67 | 28.67 | 28.41 | 28.41 | 18,415 | -0.35(-1.21%) |
Sep 29, 2005 | 28.69 | 28.85 | 28.13 | 28.76 | 66,965 | -0.11(-0.37%) |
Sep 28, 2005 | 29.21 | 29.21 | 28.59 | 28.87 | 110,492 | -0.52(-1.77%) |
Sep 27, 2005 | 29.34 | 29.39 | 28.99 | 29.39 | 41,295 | +0.05(+0.18%) |
Sep 26, 2005 | 29.66 | 29.66 | 29.32 | 29.34 | 26,227 | -0.32(-1.08%) |
Sep 23, 2005 | 29.66 | 30.28 | 29.52 | 29.66 | 55,246 | -0.39(-1.28%) |
Sep 22, 2005 | 30.15 | 30.33 | 30.03 | 30.04 | 18,415 | -0.29(-0.95%) |
Sep 21, 2005 | 30.28 | 30.46 | 30.19 | 30.33 | 11,718 | +0.13(+0.45%) |
Sep 20, 2005 | 29.48 | 30.28 | 29.48 | 30.19 | 26,227 | +0.65(+2.19%) |
Sep 19, 2005 | 29.75 | 29.75 | 29.21 | 29.55 | 17,857 | -0.20(-0.67%) |
Sep 16, 2005 | 29.75 | 29.75 | 29.23 | 29.75 | 41,295 | -0.09(-0.30%) |
Sep 15, 2005 | 30.19 | 30.19 | 29.84 | 29.84 | 8,370 | -0.27(-0.89%) |
Sep 14, 2005 | 30.82 | 31.00 | 30.11 | 30.11 | 22,321 | -0.68(-2.21%) |
Sep 13, 2005 | 31.00 | 31.00 | 30.64 | 30.79 | 6,696 | -0.22(-0.69%) |
Sep 12, 2005 | 31.14 | 31.27 | 31.00 | 31.00 | 8,928 | -0.31(-1.00%) |
Sep 09, 2005 | 31.45 | 31.54 | 31.31 | 31.31 | 9,486 | -0.22(-0.71%) |
Sep 08, 2005 | 31.61 | 31.61 | 31.54 | 31.54 | 6,138 | -0.18(-0.56%) |
Sep 07, 2005 | 31.85 | 31.85 | 31.63 | 31.72 | 6,138 | +0.04(+0.14%) |
Sep 06, 2005 | 31.85 | 32.03 | 31.67 | 31.68 | 4,464 | -0.04(-0.14%) |
Sep 02, 2005 | 31.99 | 31.99 | 31.72 | 31.72 | 1,116 | -0.09(-0.28%) |