Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.45 | 26.75 | 26.29 | 26.69 | 132,504 | +0.28(+1.05%) |
Nov 29, 2005 | 26.67 | 26.87 | 26.01 | 26.41 | 80,900 | -0.14(-0.52%) |
Nov 28, 2005 | 26.71 | 26.91 | 26.51 | 26.55 | 127,976 | -0.36(-1.34%) |
Nov 25, 2005 | 27.35 | 27.35 | 26.89 | 26.91 | 30,201 | -0.31(-1.12%) |
Nov 23, 2005 | 26.97 | 27.53 | 26.85 | 27.22 | 171,114 | +0.34(+1.28%) |
Nov 22, 2005 | 26.89 | 26.98 | 26.73 | 26.88 | 120,112 | +0.08(+0.31%) |
Nov 21, 2005 | 26.43 | 26.81 | 26.36 | 26.79 | 83,536 | +0.38(+1.44%) |
Nov 18, 2005 | 26.62 | 26.86 | 26.11 | 26.41 | 72,484 | +0.11(+0.42%) |
Nov 17, 2005 | 26.12 | 26.37 | 25.93 | 26.30 | 56,703 | +0.34(+1.32%) |
Nov 16, 2005 | 26.72 | 26.72 | 25.87 | 25.96 | 143,737 | -0.78(-2.91%) |
Nov 15, 2005 | 26.63 | 26.89 | 26.48 | 26.74 | 101,082 | -0.04(-0.14%) |
Nov 14, 2005 | 26.73 | 26.83 | 26.65 | 26.77 | 41,120 | +0.07(+0.28%) |
Nov 11, 2005 | 26.48 | 26.79 | 26.39 | 26.70 | 194,818 | +0.19(+0.70%) |
Nov 10, 2005 | 26.13 | 26.58 | 25.79 | 26.51 | 129,178 | +0.38(+1.45%) |
Nov 09, 2005 | 26.32 | 26.37 | 26.08 | 26.13 | 114,401 | -0.12(-0.46%) |
Nov 08, 2005 | 26.13 | 26.39 | 25.65 | 26.25 | 93,713 | -0.03(-0.11%) |
Nov 07, 2005 | 26.25 | 26.50 | 25.94 | 26.28 | 166,678 | +0.15(+0.57%) |
Nov 04, 2005 | 26.17 | 26.38 | 25.96 | 26.13 | 107,698 | -0.06(-0.21%) |
Nov 03, 2005 | 26.89 | 27.01 | 25.86 | 26.19 | 112,307 | -0.62(-2.32%) |
Nov 02, 2005 | 25.97 | 26.89 | 25.97 | 26.81 | 86,925 | +0.66(+2.52%) |
Nov 01, 2005 | 26.74 | 26.95 | 25.76 | 26.15 | 145,818 | -0.73(-2.72%) |
Oct 31, 2005 | 26.62 | 27.13 | 26.62 | 26.89 | 163,909 | +0.27(+1.01%) |
Oct 28, 2005 | 25.49 | 26.85 | 25.34 | 26.62 | 261,274 | +1.26(+4.97%) |
Oct 27, 2005 | 24.37 | 25.86 | 24.37 | 25.36 | 195,696 | +0.72(+2.94%) |
Oct 26, 2005 | 24.34 | 24.78 | 24.17 | 24.63 | 215,519 | +0.34(+1.41%) |
Oct 25, 2005 | 24.44 | 24.82 | 24.10 | 24.29 | 170,970 | -0.24(-0.98%) |
Oct 24, 2005 | 23.82 | 24.87 | 23.82 | 24.53 | 342,574 | +0.79(+3.32%) |
Oct 21, 2005 | 23.08 | 23.89 | 23.08 | 23.74 | 60,711 | +0.54(+2.32%) |
Oct 20, 2005 | 23.12 | 23.32 | 22.99 | 23.20 | 118,468 | +0.01(+0.04%) |
Oct 19, 2005 | 22.98 | 23.29 | 22.98 | 23.20 | 193,665 | +0.08(+0.36%) |
Oct 18, 2005 | 23.59 | 23.59 | 23.00 | 23.11 | 131,825 | -0.36(-1.54%) |
Oct 17, 2005 | 23.38 | 23.77 | 23.24 | 23.47 | 91,166 | -0.05(-0.20%) |
Oct 14, 2005 | 23.33 | 23.54 | 23.08 | 23.52 | 103,180 | +0.31(+1.32%) |
Oct 13, 2005 | 22.70 | 23.28 | 22.61 | 23.21 | 184,655 | +0.32(+1.38%) |
Oct 12, 2005 | 22.85 | 22.96 | 22.49 | 22.90 | 155,135 | +0.11(+0.49%) |
Oct 11, 2005 | 23.99 | 23.99 | 22.62 | 22.79 | 612,632 | -1.13(-4.73%) |
Oct 10, 2005 | 24.49 | 24.68 | 23.83 | 23.92 | 239,553 | -0.49(-2.01%) |
Oct 07, 2005 | 24.47 | 24.57 | 24.34 | 24.41 | 104,313 | +0.03(+0.11%) |
Oct 06, 2005 | 24.76 | 25.87 | 24.35 | 24.38 | 159,562 | -0.39(-1.57%) |
Oct 05, 2005 | 25.81 | 25.82 | 24.66 | 24.77 | 85,326 | -0.95(-3.71%) |
Oct 04, 2005 | 25.85 | 26.00 | 25.53 | 25.73 | 157,019 | -0.08(-0.32%) |
Oct 03, 2005 | 25.04 | 25.84 | 25.04 | 25.81 | 107,737 | +0.79(+3.15%) |
Sep 30, 2005 | 25.02 | 25.05 | 24.69 | 25.02 | 71,025 | +0.08(+0.33%) |
Sep 29, 2005 | 25.00 | 25.03 | 24.87 | 24.94 | 190,161 | -0.09(-0.37%) |
Sep 28, 2005 | 25.07 | 25.23 | 24.80 | 25.03 | 159,884 | +0.18(+0.71%) |
Sep 27, 2005 | 24.79 | 25.11 | 24.79 | 24.85 | 69,540 | +0.02(+0.07%) |
Sep 26, 2005 | 25.13 | 25.31 | 24.81 | 24.84 | 320,223 | -0.15(-0.59%) |
Sep 23, 2005 | 24.98 | 25.40 | 24.83 | 24.98 | 161,712 | -0.42(-1.64%) |
Sep 22, 2005 | 25.40 | 25.66 | 24.10 | 25.40 | 557,360 | +0.83(+3.36%) |
Sep 21, 2005 | 24.54 | 24.92 | 24.36 | 24.58 | 128,729 | +0.04(+0.15%) |
Sep 20, 2005 | 24.85 | 25.13 | 24.46 | 24.54 | 197,567 | -0.25(-1.01%) |
Sep 19, 2005 | 25.32 | 25.32 | 24.65 | 24.79 | 171,797 | -0.59(-2.34%) |
Sep 16, 2005 | 25.60 | 25.60 | 25.16 | 25.38 | 293,133 | -0.11(-0.44%) |
Sep 15, 2005 | 25.77 | 25.91 | 25.44 | 25.49 | 258,417 | -0.27(-1.04%) |
Sep 14, 2005 | 25.32 | 26.14 | 25.32 | 25.76 | 122,751 | +0.36(+1.42%) |
Sep 13, 2005 | 27.50 | 27.50 | 25.38 | 25.40 | 549,134 | -2.03(-7.40%) |
Sep 12, 2005 | 27.58 | 27.77 | 27.37 | 27.43 | 163,834 | -0.18(-0.64%) |
Sep 09, 2005 | 27.72 | 27.77 | 27.56 | 27.61 | 68,320 | -0.10(-0.37%) |
Sep 08, 2005 | 27.59 | 27.72 | 27.55 | 27.71 | 36,247 | -0.01(-0.03%) |
Sep 07, 2005 | 27.68 | 27.81 | 27.56 | 27.72 | 72,499 | +0.00(+0.00%) |
Sep 06, 2005 | 27.76 | 27.90 | 27.64 | 27.72 | 105,524 | +0.11(+0.40%) |
Sep 02, 2005 | 27.85 | 27.87 | 27.60 | 27.61 | 33,441 | -0.31(-1.10%) |