Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.72 | 24.75 | 24.45 | 24.45 | 592,289 | -0.28(-1.11%) |
Nov 29, 2005 | 24.81 | 24.88 | 24.67 | 24.73 | 394,755 | +0.09(+0.35%) |
Nov 28, 2005 | 24.75 | 24.77 | 24.58 | 24.64 | 437,195 | -0.13(-0.52%) |
Nov 25, 2005 | 24.67 | 24.80 | 24.67 | 24.77 | 141,051 | +0.12(+0.47%) |
Nov 23, 2005 | 24.43 | 24.76 | 24.43 | 24.66 | 480,260 | +0.21(+0.88%) |
Nov 22, 2005 | 24.35 | 24.50 | 24.25 | 24.44 | 312,059 | +0.06(+0.24%) |
Nov 21, 2005 | 24.37 | 24.44 | 24.31 | 24.38 | 586,984 | +0.03(+0.11%) |
Nov 18, 2005 | 24.36 | 24.45 | 24.02 | 24.36 | 307,378 | +0.04(+0.14%) |
Nov 17, 2005 | 24.22 | 24.36 | 24.17 | 24.32 | 654,389 | +0.38(+1.59%) |
Nov 16, 2005 | 23.84 | 24.06 | 23.84 | 23.94 | 525,508 | +0.13(+0.55%) |
Nov 15, 2005 | 23.78 | 23.99 | 23.68 | 23.81 | 278,357 | +0.00(+0.01%) |
Nov 14, 2005 | 23.95 | 23.97 | 23.74 | 23.81 | 224,683 | -0.14(-0.60%) |
Nov 11, 2005 | 24.07 | 24.09 | 23.82 | 23.95 | 328,598 | -0.20(-0.81%) |
Nov 10, 2005 | 24.24 | 24.32 | 23.81 | 24.15 | 131,065 | -0.10(-0.40%) |
Nov 09, 2005 | 24.03 | 24.35 | 24.03 | 24.24 | 103,915 | +0.18(+0.75%) |
Nov 08, 2005 | 24.01 | 24.22 | 23.93 | 24.06 | 260,569 | -0.03(-0.11%) |
Nov 07, 2005 | 24.28 | 24.30 | 24.00 | 24.09 | 334,216 | -0.08(-0.34%) |
Nov 04, 2005 | 24.26 | 24.35 | 24.10 | 24.17 | 141,987 | -0.02(-0.07%) |
Nov 03, 2005 | 24.30 | 24.36 | 24.17 | 24.19 | 214,697 | +0.01(+0.03%) |
Nov 02, 2005 | 24.03 | 24.18 | 23.84 | 24.18 | 556,402 | +0.15(+0.63%) |
Nov 01, 2005 | 24.31 | 24.38 | 24.01 | 24.03 | 623,183 | -0.44(-1.78%) |
Oct 31, 2005 | 24.37 | 24.64 | 24.06 | 24.47 | 301,449 | +0.17(+0.71%) |
Oct 28, 2005 | 23.89 | 24.29 | 23.88 | 24.29 | 118,270 | +0.47(+1.96%) |
Oct 27, 2005 | 24.10 | 24.10 | 23.77 | 23.83 | 124,511 | -0.21(-0.87%) |
Oct 26, 2005 | 24.10 | 24.39 | 24.03 | 24.03 | 291,463 | -0.33(-1.35%) |
Oct 25, 2005 | 24.32 | 24.55 | 24.16 | 24.36 | 260,257 | +0.06(+0.24%) |
Oct 24, 2005 | 23.89 | 24.35 | 23.84 | 24.31 | 260,257 | +0.57(+2.42%) |
Oct 21, 2005 | 23.51 | 23.85 | 23.51 | 23.73 | 224,995 | +0.31(+1.33%) |
Oct 20, 2005 | 24.03 | 24.09 | 23.34 | 23.42 | 588,856 | -0.65(-2.72%) |
Oct 19, 2005 | 23.88 | 24.08 | 23.56 | 24.08 | 663,751 | +0.09(+0.39%) |
Oct 18, 2005 | 24.40 | 24.40 | 23.89 | 23.98 | 348,570 | -0.42(-1.72%) |
Oct 17, 2005 | 24.13 | 24.53 | 24.13 | 24.40 | 152,285 | +0.26(+1.08%) |
Oct 14, 2005 | 24.09 | 24.16 | 23.84 | 24.14 | 445,933 | +0.26(+1.07%) |
Oct 13, 2005 | 24.33 | 24.33 | 23.71 | 23.89 | 690,588 | -0.52(-2.11%) |
Oct 12, 2005 | 24.87 | 25.00 | 24.33 | 24.40 | 818,844 | -0.46(-1.86%) |
Oct 11, 2005 | 24.89 | 25.12 | 24.85 | 24.86 | 405,989 | +0.00(+0.00%) |
Oct 10, 2005 | 25.25 | 25.25 | 24.80 | 24.86 | 270,867 | -0.41(-1.62%) |
Oct 07, 2005 | 25.01 | 25.34 | 25.01 | 25.27 | 129,504 | +0.22(+0.90%) |
Oct 06, 2005 | 25.38 | 25.40 | 24.66 | 25.05 | 569,197 | -0.33(-1.30%) |
Oct 05, 2005 | 26.10 | 26.16 | 25.38 | 25.38 | 286,158 | -0.80(-3.05%) |
Oct 04, 2005 | 26.67 | 26.71 | 26.18 | 26.18 | 209,392 | -0.46(-1.72%) |
Oct 03, 2005 | 26.28 | 26.65 | 26.28 | 26.64 | 361,053 | +0.31(+1.19%) |
Sep 30, 2005 | 26.40 | 26.46 | 26.22 | 26.32 | 148,852 | -0.04(-0.13%) |
Sep 29, 2005 | 26.04 | 26.44 | 25.97 | 26.36 | 146,043 | +0.28(+1.08%) |
Sep 28, 2005 | 25.90 | 26.12 | 25.89 | 26.08 | 155,717 | +0.22(+0.87%) |
Sep 27, 2005 | 25.81 | 25.91 | 25.67 | 25.85 | 316,116 | +0.07(+0.27%) |
Sep 26, 2005 | 25.75 | 25.85 | 25.69 | 25.78 | 291,463 | +0.14(+0.56%) |
Sep 23, 2005 | 25.64 | 25.66 | 25.45 | 25.64 | 184,427 | -0.04(-0.16%) |
Sep 22, 2005 | 25.81 | 25.81 | 25.56 | 25.68 | 215,945 | -0.21(-0.82%) |
Sep 21, 2005 | 26.30 | 26.33 | 25.72 | 25.89 | 277,421 | -0.39(-1.49%) |
Sep 20, 2005 | 26.41 | 26.53 | 26.25 | 26.28 | 208,455 | -0.13(-0.50%) |
Sep 19, 2005 | 26.40 | 26.54 | 26.35 | 26.41 | 196,285 | -0.01(-0.02%) |
Sep 16, 2005 | 26.28 | 26.46 | 26.20 | 26.42 | 206,271 | +0.18(+0.70%) |
Sep 15, 2005 | 26.12 | 26.25 | 26.12 | 26.24 | 207,831 | +0.18(+0.70%) |
Sep 14, 2005 | 26.00 | 26.13 | 25.95 | 26.05 | 119,518 | +0.11(+0.42%) |
Sep 13, 2005 | 26.11 | 26.16 | 25.94 | 25.94 | 239,037 | -0.22(-0.86%) |
Sep 12, 2005 | 26.16 | 26.21 | 26.03 | 26.17 | 192,852 | -0.01(-0.02%) |
Sep 09, 2005 | 26.08 | 26.23 | 25.95 | 26.17 | 195,037 | +0.30(+1.16%) |
Sep 08, 2005 | 26.04 | 26.10 | 25.85 | 25.87 | 96,114 | -0.20(-0.77%) |
Sep 07, 2005 | 26.08 | 26.08 | 25.96 | 26.08 | 237,165 | -0.02(-0.06%) |
Sep 06, 2005 | 25.84 | 26.16 | 25.84 | 26.09 | 189,420 | +0.27(+1.06%) |
Sep 02, 2005 | 25.87 | 25.96 | 25.80 | 25.82 | 164,767 | -0.05(-0.19%) |