Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.93 | 25.23 | 24.90 | 24.99 | 94,595 | -0.02(-0.07%) |
Nov 29, 2005 | 24.93 | 25.36 | 24.88 | 25.01 | 56,133 | +0.01(+0.05%) |
Nov 28, 2005 | 25.74 | 25.74 | 24.97 | 25.00 | 129,938 | -0.49(-1.92%) |
Nov 25, 2005 | 25.25 | 25.54 | 25.25 | 25.49 | 52,322 | +0.31(+1.24%) |
Nov 23, 2005 | 25.41 | 25.51 | 24.96 | 25.18 | 108,802 | -0.10(-0.41%) |
Nov 22, 2005 | 25.25 | 25.50 | 24.99 | 25.28 | 89,744 | -0.12(-0.45%) |
Nov 21, 2005 | 25.57 | 25.57 | 25.11 | 25.40 | 126,647 | +0.24(+0.94%) |
Nov 18, 2005 | 25.66 | 25.68 | 24.96 | 25.16 | 95,461 | +0.13(+0.53%) |
Nov 17, 2005 | 24.55 | 25.10 | 24.55 | 25.03 | 132,017 | +0.72(+2.97%) |
Nov 16, 2005 | 23.38 | 24.44 | 23.15 | 24.31 | 135,482 | +0.76(+3.21%) |
Nov 15, 2005 | 23.38 | 23.95 | 23.38 | 23.55 | 243,938 | -0.63(-2.60%) |
Nov 14, 2005 | 25.25 | 25.25 | 23.90 | 24.18 | 317,223 | -0.96(-3.84%) |
Nov 11, 2005 | 25.67 | 25.74 | 24.88 | 25.14 | 109,148 | -0.51(-2.00%) |
Nov 10, 2005 | 25.83 | 25.89 | 25.40 | 25.66 | 97,713 | -0.24(-0.94%) |
Nov 09, 2005 | 24.73 | 26.08 | 24.73 | 25.90 | 119,370 | +0.50(+1.95%) |
Nov 08, 2005 | 25.94 | 25.97 | 24.85 | 25.40 | 119,890 | -0.42(-1.61%) |
Nov 07, 2005 | 25.41 | 25.92 | 25.41 | 25.82 | 89,397 | +0.50(+1.98%) |
Nov 04, 2005 | 25.86 | 26.34 | 24.85 | 25.32 | 218,470 | -0.61(-2.36%) |
Nov 03, 2005 | 27.12 | 27.13 | 25.87 | 25.93 | 232,157 | -1.00(-3.73%) |
Nov 02, 2005 | 26.70 | 27.13 | 26.70 | 26.93 | 190,057 | +0.50(+1.88%) |
Nov 01, 2005 | 26.26 | 26.54 | 26.23 | 26.44 | 146,397 | +0.53(+2.03%) |
Oct 31, 2005 | 25.90 | 26.04 | 25.74 | 25.91 | 152,115 | +0.52(+2.05%) |
Oct 28, 2005 | 24.38 | 25.40 | 24.38 | 25.39 | 116,598 | +1.21(+4.99%) |
Oct 27, 2005 | 25.14 | 25.14 | 24.10 | 24.18 | 81,081 | -0.84(-3.35%) |
Oct 26, 2005 | 25.33 | 25.35 | 24.82 | 25.02 | 113,133 | +0.50(+2.02%) |
Oct 25, 2005 | 23.99 | 24.80 | 23.81 | 24.52 | 125,954 | +0.54(+2.24%) |
Oct 24, 2005 | 24.21 | 24.24 | 23.66 | 23.99 | 202,358 | +0.95(+4.13%) |
Oct 21, 2005 | 22.54 | 23.20 | 22.54 | 23.04 | 108,455 | +0.83(+3.72%) |
Oct 20, 2005 | 23.39 | 23.74 | 22.21 | 22.21 | 185,379 | -1.73(-7.23%) |
Oct 19, 2005 | 23.15 | 23.97 | 22.54 | 23.94 | 319,129 | -0.31(-1.29%) |
Oct 18, 2005 | 25.97 | 26.12 | 24.25 | 24.25 | 170,826 | -0.86(-3.42%) |
Oct 17, 2005 | 24.50 | 25.40 | 24.50 | 25.11 | 180,355 | +0.74(+3.03%) |
Oct 14, 2005 | 23.09 | 24.59 | 22.89 | 24.37 | 236,142 | +1.29(+5.57%) |
Oct 13, 2005 | 23.38 | 23.81 | 22.13 | 23.09 | 616,949 | -1.44(-5.88%) |
Oct 12, 2005 | 25.25 | 25.27 | 24.25 | 24.53 | 248,096 | -1.29(-4.99%) |
Oct 11, 2005 | 25.74 | 26.15 | 25.63 | 25.82 | 224,880 | +0.54(+2.12%) |
Oct 10, 2005 | 26.93 | 27.21 | 25.11 | 25.28 | 367,293 | -1.27(-4.78%) |
Oct 07, 2005 | 24.82 | 26.72 | 24.82 | 26.55 | 653,159 | +1.96(+7.98%) |
Oct 06, 2005 | 25.97 | 25.97 | 24.53 | 24.59 | 823,292 | -2.37(-8.78%) |
Oct 05, 2005 | 29.91 | 29.91 | 26.32 | 26.95 | 965,185 | -3.01(-10.04%) |
Oct 04, 2005 | 29.44 | 31.72 | 29.19 | 29.96 | 607,247 | +0.53(+1.80%) |
Oct 03, 2005 | 28.42 | 29.43 | 28.37 | 29.43 | 436,594 | +1.09(+3.85%) |
Sep 30, 2005 | 27.84 | 28.72 | 27.76 | 28.34 | 529,630 | +0.65(+2.36%) |
Sep 29, 2005 | 27.16 | 27.83 | 27.14 | 27.69 | 784,137 | +1.53(+5.85%) |
Sep 28, 2005 | 25.69 | 26.26 | 25.47 | 26.16 | 124,221 | +0.87(+3.45%) |
Sep 27, 2005 | 25.25 | 25.64 | 25.11 | 25.29 | 89,744 | +0.61(+2.48%) |
Sep 26, 2005 | 24.55 | 25.02 | 24.55 | 24.68 | 68,087 | +0.16(+0.64%) |
Sep 23, 2005 | 24.52 | 25.11 | 23.61 | 24.52 | 146,224 | -0.88(-3.45%) |
Sep 22, 2005 | 25.54 | 25.60 | 25.22 | 25.40 | 61,850 | -0.14(-0.56%) |
Sep 21, 2005 | 25.57 | 25.67 | 25.40 | 25.54 | 96,674 | +0.00(+0.00%) |
Sep 20, 2005 | 25.57 | 25.58 | 25.25 | 25.54 | 128,552 | +0.01(+0.05%) |
Sep 19, 2005 | 24.65 | 25.66 | 24.65 | 25.53 | 121,969 | +1.13(+4.61%) |
Sep 16, 2005 | 24.03 | 24.40 | 24.02 | 24.40 | 124,568 | +0.51(+2.13%) |
Sep 15, 2005 | 23.82 | 23.92 | 23.80 | 23.90 | 45,565 | +0.46(+1.97%) |
Sep 14, 2005 | 23.45 | 23.52 | 23.43 | 23.43 | 59,252 | -0.09(-0.37%) |
Sep 13, 2005 | 23.46 | 23.66 | 23.32 | 23.52 | 58,039 | -0.12(-0.49%) |
Sep 12, 2005 | 23.09 | 23.66 | 22.98 | 23.64 | 97,367 | +0.55(+2.37%) |
Sep 09, 2005 | 22.55 | 23.09 | 22.55 | 23.09 | 104,297 | +0.88(+3.95%) |
Sep 08, 2005 | 22.09 | 22.33 | 22.09 | 22.21 | 56,826 | +0.12(+0.52%) |
Sep 07, 2005 | 22.28 | 22.42 | 21.94 | 22.09 | 95,461 | -0.33(-1.47%) |
Sep 06, 2005 | 22.42 | 22.51 | 22.30 | 22.42 | 109,668 | -0.14(-0.61%) |
Sep 02, 2005 | 22.12 | 22.60 | 22.12 | 22.56 | 90,437 | +0.52(+2.36%) |