Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.85 | 26.30 | 25.71 | 26.00 | 120,272 | +0.26(+1.01%) |
Nov 29, 2005 | 26.06 | 26.18 | 25.40 | 25.74 | 65,494 | -0.20(-0.77%) |
Nov 28, 2005 | 26.08 | 26.30 | 25.70 | 25.94 | 123,767 | -0.45(-1.71%) |
Nov 25, 2005 | 26.04 | 26.39 | 26.00 | 26.39 | 38,229 | +0.26(+1.00%) |
Nov 23, 2005 | 26.02 | 26.30 | 25.94 | 26.13 | 93,336 | +0.05(+0.19%) |
Nov 22, 2005 | 26.22 | 26.31 | 25.94 | 26.08 | 136,007 | -0.20(-0.76%) |
Nov 21, 2005 | 26.15 | 26.40 | 25.89 | 26.28 | 110,694 | -0.16(-0.61%) |
Nov 18, 2005 | 26.32 | 26.50 | 26.02 | 26.44 | 115,648 | +0.30(+1.15%) |
Nov 17, 2005 | 25.99 | 26.15 | 25.82 | 26.14 | 76,142 | +0.24(+0.93%) |
Nov 16, 2005 | 25.41 | 26.01 | 25.32 | 25.90 | 156,400 | +0.48(+1.89%) |
Nov 15, 2005 | 25.64 | 26.10 | 24.97 | 25.42 | 336,077 | -0.38(-1.47%) |
Nov 14, 2005 | 25.90 | 26.00 | 25.69 | 25.80 | 108,304 | -0.34(-1.30%) |
Nov 11, 2005 | 26.36 | 26.50 | 26.01 | 26.14 | 101,739 | -0.25(-0.95%) |
Nov 10, 2005 | 26.45 | 26.58 | 25.76 | 26.39 | 258,777 | -0.09(-0.34%) |
Nov 09, 2005 | 25.69 | 26.50 | 25.39 | 26.48 | 160,993 | +0.85(+3.32%) |
Nov 08, 2005 | 26.05 | 26.15 | 25.42 | 25.63 | 140,347 | -0.57(-2.18%) |
Nov 07, 2005 | 25.75 | 26.27 | 25.54 | 26.20 | 286,912 | +0.38(+1.47%) |
Nov 04, 2005 | 25.84 | 26.15 | 25.57 | 25.82 | 92,891 | -0.03(-0.12%) |
Nov 03, 2005 | 25.05 | 26.04 | 25.02 | 25.85 | 214,559 | +1.06(+4.28%) |
Nov 02, 2005 | 24.05 | 25.35 | 24.05 | 24.79 | 151,075 | +0.57(+2.35%) |
Nov 01, 2005 | 24.45 | 24.60 | 24.15 | 24.22 | 100,763 | -0.36(-1.46%) |
Oct 31, 2005 | 24.02 | 25.10 | 24.02 | 24.58 | 196,204 | +0.70(+2.93%) |
Oct 28, 2005 | 23.09 | 24.07 | 23.00 | 23.88 | 355,210 | +0.93(+4.05%) |
Oct 27, 2005 | 24.76 | 25.00 | 22.48 | 22.95 | 687,733 | -2.45(-9.65%) |
Oct 26, 2005 | 25.72 | 26.10 | 25.33 | 25.40 | 123,035 | -0.56(-2.16%) |
Oct 25, 2005 | 26.13 | 26.26 | 25.67 | 25.96 | 147,920 | -0.27(-1.03%) |
Oct 24, 2005 | 25.30 | 26.26 | 25.22 | 26.23 | 222,721 | +0.92(+3.63%) |
Oct 21, 2005 | 24.42 | 25.40 | 24.42 | 25.31 | 177,549 | +0.76(+3.10%) |
Oct 20, 2005 | 25.01 | 25.32 | 24.37 | 24.55 | 218,894 | -0.49(-1.96%) |
Oct 19, 2005 | 24.71 | 25.07 | 24.15 | 25.04 | 163,718 | +0.13(+0.52%) |
Oct 18, 2005 | 25.08 | 25.19 | 24.53 | 24.91 | 120,319 | -0.11(-0.44%) |
Oct 17, 2005 | 25.16 | 25.31 | 24.64 | 25.02 | 144,604 | -0.30(-1.18%) |
Oct 14, 2005 | 24.84 | 25.67 | 24.76 | 25.32 | 211,699 | +0.72(+2.93%) |
Oct 13, 2005 | 24.06 | 24.99 | 23.70 | 24.60 | 141,584 | +0.45(+1.86%) |
Oct 12, 2005 | 24.21 | 24.50 | 23.91 | 24.15 | 142,013 | -0.16(-0.66%) |
Oct 11, 2005 | 24.53 | 24.75 | 24.28 | 24.31 | 136,326 | -0.34(-1.38%) |
Oct 10, 2005 | 25.07 | 25.10 | 24.50 | 24.65 | 90,440 | -0.56(-2.22%) |
Oct 07, 2005 | 25.17 | 25.41 | 24.66 | 25.21 | 79,573 | +0.13(+0.52%) |
Oct 06, 2005 | 25.36 | 25.81 | 24.93 | 25.08 | 220,174 | -0.25(-0.99%) |
Oct 05, 2005 | 25.85 | 25.90 | 25.10 | 25.33 | 86,871 | -0.63(-2.43%) |
Oct 04, 2005 | 25.93 | 26.26 | 25.68 | 25.96 | 193,970 | +0.03(+0.12%) |
Oct 03, 2005 | 25.69 | 25.98 | 25.56 | 25.93 | 89,373 | +0.27(+1.05%) |
Sep 30, 2005 | 25.56 | 25.74 | 25.13 | 25.66 | 75,686 | +0.10(+0.39%) |
Sep 29, 2005 | 24.83 | 25.64 | 24.62 | 25.56 | 80,858 | +0.70(+2.82%) |
Sep 28, 2005 | 24.60 | 25.11 | 24.57 | 24.86 | 78,397 | +0.13(+0.53%) |
Sep 27, 2005 | 24.70 | 25.15 | 24.29 | 24.73 | 115,287 | -0.12(-0.48%) |
Sep 26, 2005 | 24.95 | 24.96 | 24.58 | 24.85 | 99,810 | +0.04(+0.16%) |
Sep 23, 2005 | 24.81 | 24.86 | 24.23 | 24.81 | 108,790 | +0.58(+2.39%) |
Sep 22, 2005 | 24.23 | 24.38 | 23.86 | 24.23 | 185,822 | +0.20(+0.83%) |
Sep 21, 2005 | 24.74 | 24.76 | 24.02 | 24.03 | 243,533 | -0.81(-3.26%) |
Sep 20, 2005 | 25.15 | 25.29 | 24.81 | 24.84 | 137,192 | -0.42(-1.66%) |
Sep 19, 2005 | 25.63 | 25.74 | 25.14 | 25.26 | 140,644 | -0.40(-1.56%) |
Sep 16, 2005 | 25.10 | 25.79 | 24.90 | 25.66 | 279,037 | +0.78(+3.14%) |
Sep 15, 2005 | 25.41 | 25.55 | 24.82 | 24.88 | 68,461 | -0.38(-1.50%) |
Sep 14, 2005 | 25.56 | 25.66 | 25.25 | 25.26 | 52,000 | -0.44(-1.71%) |
Sep 13, 2005 | 25.85 | 25.88 | 25.51 | 25.70 | 163,592 | -0.24(-0.93%) |
Sep 12, 2005 | 25.55 | 26.14 | 25.55 | 25.94 | 78,916 | +0.29(+1.13%) |
Sep 09, 2005 | 25.71 | 25.78 | 25.59 | 25.65 | 205,689 | -0.04(-0.16%) |
Sep 08, 2005 | 25.61 | 25.83 | 25.41 | 25.69 | 53,098 | -0.12(-0.46%) |
Sep 07, 2005 | 25.62 | 25.95 | 25.55 | 25.81 | 168,008 | +0.04(+0.16%) |
Sep 06, 2005 | 24.88 | 25.77 | 24.88 | 25.77 | 195,777 | +0.77(+3.08%) |
Sep 02, 2005 | 25.49 | 25.49 | 24.88 | 25.00 | 172,665 | -0.61(-2.38%) |