Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.97 | 26.29 | 25.91 | 26.18 | 379,765 | +0.22(+0.85%) |
Nov 29, 2005 | 26.36 | 26.45 | 25.94 | 25.97 | 1,116,964 | -0.32(-1.21%) |
Nov 28, 2005 | 26.40 | 26.51 | 26.23 | 26.28 | 3,264,607 | -0.08(-0.32%) |
Nov 25, 2005 | 26.20 | 26.46 | 26.20 | 26.37 | 238,905 | +0.23(+0.90%) |
Nov 23, 2005 | 26.30 | 26.53 | 26.06 | 26.13 | 1,528,443 | -0.17(-0.66%) |
Nov 22, 2005 | 26.00 | 26.31 | 25.78 | 26.31 | 719,757 | +0.23(+0.90%) |
Nov 21, 2005 | 25.72 | 26.12 | 25.68 | 26.07 | 1,390,358 | +0.45(+1.74%) |
Nov 18, 2005 | 25.65 | 25.72 | 25.51 | 25.62 | 493,139 | +0.08(+0.30%) |
Nov 17, 2005 | 25.41 | 25.58 | 25.41 | 25.55 | 764,816 | +0.27(+1.08%) |
Nov 16, 2005 | 25.24 | 25.30 | 25.09 | 25.28 | 232,166 | +0.14(+0.57%) |
Nov 15, 2005 | 25.27 | 25.35 | 25.07 | 25.13 | 320,567 | -0.05(-0.18%) |
Nov 14, 2005 | 24.97 | 25.22 | 24.86 | 25.18 | 943,467 | +0.20(+0.79%) |
Nov 11, 2005 | 24.89 | 25.14 | 24.89 | 24.98 | 306,428 | +0.04(+0.15%) |
Nov 10, 2005 | 24.47 | 24.97 | 24.47 | 24.94 | 1,457,220 | +0.35(+1.42%) |
Nov 09, 2005 | 24.64 | 24.97 | 24.53 | 24.60 | 300,746 | -0.04(-0.15%) |
Nov 08, 2005 | 24.60 | 24.69 | 23.91 | 24.63 | 374,479 | -0.04(-0.15%) |
Nov 07, 2005 | 24.60 | 24.75 | 24.44 | 24.67 | 745,656 | +0.08(+0.31%) |
Nov 04, 2005 | 24.32 | 24.60 | 24.21 | 24.60 | 489,572 | +0.31(+1.28%) |
Nov 03, 2005 | 24.75 | 24.90 | 24.17 | 24.29 | 845,156 | -0.33(-1.32%) |
Nov 02, 2005 | 24.69 | 24.73 | 24.45 | 24.61 | 690,422 | +0.15(+0.62%) |
Nov 01, 2005 | 24.33 | 24.53 | 24.25 | 24.46 | 891,801 | +0.19(+0.78%) |
Oct 31, 2005 | 23.88 | 24.35 | 23.88 | 24.27 | 1,143,788 | +0.53(+2.23%) |
Oct 28, 2005 | 23.41 | 23.81 | 23.41 | 23.74 | 385,711 | +0.36(+1.52%) |
Oct 27, 2005 | 23.66 | 23.66 | 23.13 | 23.38 | 1,321,514 | -0.28(-1.18%) |
Oct 26, 2005 | 23.35 | 23.78 | 23.35 | 23.66 | 640,606 | +0.31(+1.33%) |
Oct 25, 2005 | 23.38 | 23.74 | 23.23 | 23.35 | 536,613 | -0.09(-0.39%) |
Oct 24, 2005 | 22.77 | 23.45 | 22.73 | 23.45 | 875,415 | +0.82(+3.61%) |
Oct 21, 2005 | 22.51 | 22.70 | 21.98 | 22.63 | 806,836 | +0.17(+0.77%) |
Oct 20, 2005 | 23.23 | 23.23 | 22.42 | 22.45 | 1,384,544 | -0.55(-2.40%) |
Oct 19, 2005 | 22.63 | 23.01 | 22.26 | 23.01 | 1,612,879 | +0.14(+0.63%) |
Oct 18, 2005 | 23.22 | 23.26 | 22.84 | 22.86 | 655,802 | -0.36(-1.53%) |
Oct 17, 2005 | 22.70 | 23.23 | 22.64 | 23.22 | 273,129 | +0.64(+2.85%) |
Oct 14, 2005 | 22.73 | 22.79 | 22.17 | 22.57 | 1,316,493 | +0.06(+0.27%) |
Oct 13, 2005 | 22.76 | 22.84 | 22.42 | 22.51 | 1,933,843 | -0.33(-1.42%) |
Oct 12, 2005 | 23.66 | 23.66 | 22.75 | 22.84 | 1,920,629 | -0.89(-3.73%) |
Oct 11, 2005 | 23.79 | 23.91 | 23.68 | 23.73 | 161,208 | +0.03(+0.13%) |
Oct 10, 2005 | 23.88 | 23.92 | 23.69 | 23.69 | 676,151 | -0.08(-0.35%) |
Oct 07, 2005 | 23.42 | 23.79 | 23.16 | 23.78 | 1,428,546 | +0.51(+2.21%) |
Oct 06, 2005 | 24.10 | 24.25 | 23.25 | 23.26 | 2,107,472 | -1.04(-4.30%) |
Oct 05, 2005 | 24.62 | 24.70 | 24.31 | 24.31 | 556,169 | -0.47(-1.89%) |
Oct 04, 2005 | 25.05 | 25.13 | 24.78 | 24.78 | 682,097 | -0.15(-0.61%) |
Oct 03, 2005 | 24.85 | 25.03 | 24.69 | 24.93 | 422,842 | +0.14(+0.55%) |
Sep 30, 2005 | 24.29 | 24.82 | 24.25 | 24.79 | 483,097 | +0.44(+1.80%) |
Sep 29, 2005 | 24.34 | 24.47 | 24.15 | 24.35 | 616,160 | +0.12(+0.50%) |
Sep 28, 2005 | 24.15 | 24.42 | 24.15 | 24.23 | 354,923 | +0.20(+0.85%) |
Sep 27, 2005 | 24.11 | 24.13 | 23.91 | 24.03 | 330,345 | -0.08(-0.35%) |
Sep 26, 2005 | 23.99 | 24.20 | 23.91 | 24.11 | 488,118 | +0.13(+0.54%) |
Sep 23, 2005 | 23.98 | 24.05 | 23.85 | 23.98 | 213,138 | +0.01(+0.03%) |
Sep 22, 2005 | 24.26 | 24.26 | 23.83 | 23.97 | 470,147 | -0.20(-0.84%) |
Sep 21, 2005 | 23.73 | 24.29 | 23.73 | 24.18 | 681,436 | +0.38(+1.59%) |
Sep 20, 2005 | 23.91 | 24.16 | 23.73 | 23.80 | 375,404 | -0.04(-0.16%) |
Sep 19, 2005 | 23.84 | 23.90 | 22.36 | 23.84 | 773,273 | +0.00(+0.00%) |
Sep 16, 2005 | 23.60 | 23.87 | 23.59 | 23.84 | 954,566 | +0.35(+1.48%) |
Sep 15, 2005 | 23.38 | 23.50 | 23.32 | 23.49 | 19,292 | +0.17(+0.75%) |
Sep 14, 2005 | 23.19 | 23.34 | 23.09 | 23.32 | 410,421 | +0.19(+0.82%) |
Sep 13, 2005 | 23.48 | 23.48 | 23.07 | 23.13 | 616,424 | -0.46(-1.96%) |
Sep 12, 2005 | 23.60 | 23.63 | 23.51 | 23.59 | 177,725 | -0.02(-0.10%) |
Sep 09, 2005 | 23.37 | 23.69 | 23.36 | 23.61 | 297,046 | +0.23(+0.97%) |
Sep 08, 2005 | 23.70 | 23.75 | 23.35 | 23.38 | 376,329 | -0.26(-1.12%) |
Sep 07, 2005 | 23.59 | 23.74 | 23.48 | 23.65 | 951,527 | +0.00(+0.00%) |
Sep 06, 2005 | 23.23 | 23.78 | 23.21 | 23.65 | 801,947 | +0.57(+2.46%) |
Sep 02, 2005 | 22.67 | 23.36 | 22.67 | 23.08 | 284,361 | +0.53(+2.35%) |