Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.04 | 27.26 | 25.91 | 27.17 | 57,560 | +1.39(+5.39%) |
Nov 29, 2005 | 25.52 | 26.13 | 25.44 | 25.78 | 8,003 | +0.56(+2.22%) |
Nov 28, 2005 | 25.90 | 25.99 | 25.00 | 25.22 | 30,720 | -1.04(-3.96%) |
Nov 25, 2005 | 25.96 | 26.26 | 25.96 | 26.26 | 1,430 | +0.04(+0.16%) |
Nov 23, 2005 | 25.49 | 26.22 | 25.48 | 26.22 | 21,839 | +0.74(+2.90%) |
Nov 22, 2005 | 25.21 | 25.60 | 25.13 | 25.48 | 36,745 | +0.24(+0.93%) |
Nov 21, 2005 | 25.09 | 25.42 | 25.01 | 25.24 | 39,846 | -0.03(-0.13%) |
Nov 18, 2005 | 25.68 | 25.68 | 25.08 | 25.27 | 15,928 | -0.01(-0.03%) |
Nov 17, 2005 | 25.41 | 25.59 | 25.14 | 25.28 | 29,697 | +0.07(+0.29%) |
Nov 16, 2005 | 25.21 | 25.21 | 24.91 | 25.21 | 26,460 | -0.07(-0.29%) |
Nov 15, 2005 | 25.22 | 25.60 | 25.01 | 25.28 | 21,554 | +0.28(+1.11%) |
Nov 14, 2005 | 25.59 | 25.71 | 24.94 | 25.00 | 18,410 | -0.26(-1.03%) |
Nov 11, 2005 | 24.71 | 25.44 | 24.42 | 25.26 | 32,916 | +0.37(+1.50%) |
Nov 10, 2005 | 24.74 | 24.90 | 23.92 | 24.89 | 33,394 | +0.33(+1.32%) |
Nov 09, 2005 | 24.34 | 24.68 | 24.17 | 24.56 | 19,155 | +0.28(+1.17%) |
Nov 08, 2005 | 24.23 | 24.39 | 24.05 | 24.28 | 71,336 | -0.16(-0.67%) |
Nov 07, 2005 | 24.39 | 24.51 | 24.10 | 24.44 | 37,639 | -0.08(-0.33%) |
Nov 04, 2005 | 24.89 | 25.02 | 24.23 | 24.52 | 61,045 | -0.38(-1.53%) |
Nov 03, 2005 | 25.55 | 25.55 | 24.65 | 24.91 | 38,328 | -0.46(-1.83%) |
Nov 02, 2005 | 23.79 | 25.46 | 23.52 | 25.37 | 73,185 | +1.75(+7.40%) |
Nov 01, 2005 | 24.32 | 24.54 | 23.48 | 23.62 | 75,202 | -0.85(-3.49%) |
Oct 31, 2005 | 24.74 | 25.25 | 24.31 | 24.48 | 88,228 | -0.62(-2.46%) |
Oct 28, 2005 | 25.57 | 25.82 | 24.81 | 25.09 | 40,724 | -0.54(-2.09%) |
Oct 27, 2005 | 25.91 | 26.63 | 25.61 | 25.63 | 38,488 | -0.28(-1.10%) |
Oct 26, 2005 | 26.83 | 26.91 | 25.64 | 25.91 | 145,524 | -1.86(-6.70%) |
Oct 25, 2005 | 28.40 | 28.66 | 27.28 | 27.78 | 39,515 | -0.90(-3.15%) |
Oct 24, 2005 | 28.52 | 28.69 | 28.25 | 28.68 | 31,857 | +0.29(+1.03%) |
Oct 21, 2005 | 28.64 | 28.83 | 28.25 | 28.39 | 31,383 | -0.54(-1.86%) |
Oct 20, 2005 | 29.22 | 29.44 | 28.40 | 28.92 | 19,057 | -0.59(-2.01%) |
Oct 19, 2005 | 28.44 | 29.53 | 28.34 | 29.52 | 33,907 | +0.97(+3.39%) |
Oct 18, 2005 | 28.47 | 29.06 | 28.33 | 28.55 | 35,733 | -0.11(-0.37%) |
Oct 17, 2005 | 28.53 | 28.74 | 28.53 | 28.65 | 24,373 | -0.29(-1.01%) |
Oct 14, 2005 | 29.61 | 29.68 | 28.64 | 28.95 | 20,305 | -0.32(-1.08%) |
Oct 13, 2005 | 28.62 | 29.51 | 28.48 | 29.26 | 31,788 | +0.38(+1.32%) |
Oct 12, 2005 | 28.17 | 29.07 | 28.08 | 28.88 | 44,690 | +0.57(+2.01%) |
Oct 11, 2005 | 29.28 | 29.57 | 28.20 | 28.31 | 33,977 | -0.75(-2.57%) |
Oct 10, 2005 | 29.93 | 29.93 | 28.69 | 29.06 | 23,715 | -0.69(-2.32%) |
Oct 07, 2005 | 29.40 | 29.82 | 29.27 | 29.75 | 31,368 | +0.67(+2.32%) |
Oct 06, 2005 | 28.84 | 29.08 | 28.65 | 29.08 | 40,560 | +0.55(+1.94%) |
Oct 05, 2005 | 29.35 | 29.35 | 28.51 | 28.52 | 19,824 | -1.01(-3.41%) |
Oct 04, 2005 | 29.67 | 30.09 | 29.33 | 29.53 | 23,831 | -0.55(-1.84%) |
Oct 03, 2005 | 29.42 | 30.09 | 29.42 | 30.09 | 30,741 | +0.46(+1.56%) |
Sep 30, 2005 | 29.27 | 29.66 | 28.87 | 29.62 | 55,720 | +0.35(+1.19%) |
Sep 29, 2005 | 28.48 | 29.27 | 28.45 | 29.27 | 28,027 | +0.61(+2.13%) |
Sep 28, 2005 | 28.43 | 29.00 | 28.43 | 28.66 | 37,326 | -0.04(-0.14%) |
Sep 27, 2005 | 29.13 | 29.13 | 28.08 | 28.70 | 49,224 | -0.43(-1.48%) |
Sep 26, 2005 | 28.71 | 29.22 | 28.65 | 29.13 | 40,547 | +0.46(+1.59%) |
Sep 23, 2005 | 28.68 | 28.70 | 27.94 | 28.68 | 15,576 | +0.57(+2.02%) |
Sep 22, 2005 | 28.11 | 28.35 | 27.87 | 28.11 | 27,288 | -0.38(-1.34%) |
Sep 21, 2005 | 28.39 | 28.76 | 28.32 | 28.49 | 51,962 | -0.05(-0.17%) |
Sep 20, 2005 | 28.35 | 29.09 | 28.35 | 28.54 | 53,756 | +0.08(+0.29%) |
Sep 19, 2005 | 28.55 | 28.62 | 28.38 | 28.46 | 66,022 | -0.16(-0.57%) |
Sep 16, 2005 | 28.67 | 28.83 | 28.35 | 28.62 | 168,419 | +0.18(+0.63%) |
Sep 15, 2005 | 28.46 | 28.64 | 28.32 | 28.44 | 64,422 | -0.03(-0.11%) |
Sep 14, 2005 | 28.26 | 28.51 | 28.24 | 28.48 | 96,417 | +0.07(+0.26%) |
Sep 13, 2005 | 28.01 | 28.44 | 27.87 | 28.40 | 44,775 | +0.20(+0.72%) |
Sep 12, 2005 | 27.13 | 28.22 | 27.13 | 28.20 | 78,181 | +0.98(+3.58%) |
Sep 09, 2005 | 26.90 | 27.39 | 26.82 | 27.22 | 66,502 | +0.32(+1.18%) |
Sep 08, 2005 | 26.60 | 27.04 | 26.51 | 26.91 | 50,739 | +0.18(+0.67%) |
Sep 07, 2005 | 26.52 | 26.83 | 26.49 | 26.73 | 70,266 | -0.11(-0.39%) |
Sep 06, 2005 | 26.43 | 26.83 | 26.39 | 26.83 | 28,901 | +0.20(+0.76%) |
Sep 02, 2005 | 26.57 | 26.63 | 26.48 | 26.63 | 20,679 | +0.11(+0.40%) |