Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.34 | 26.74 | 26.19 | 26.54 | 552,831 | +0.37(+1.43%) |
Nov 29, 2005 | 26.39 | 26.57 | 26.07 | 26.16 | 329,353 | -0.14(-0.52%) |
Nov 28, 2005 | 26.84 | 26.94 | 25.86 | 26.30 | 572,153 | -0.48(-1.80%) |
Nov 25, 2005 | 27.55 | 27.55 | 26.76 | 26.78 | 128,132 | -0.61(-2.21%) |
Nov 23, 2005 | 26.96 | 27.46 | 26.81 | 27.39 | 197,517 | +0.39(+1.46%) |
Nov 22, 2005 | 26.54 | 27.16 | 26.54 | 26.99 | 200,529 | +0.46(+1.74%) |
Nov 21, 2005 | 26.15 | 26.53 | 25.92 | 26.53 | 235,377 | +0.39(+1.51%) |
Nov 18, 2005 | 26.34 | 26.34 | 25.89 | 26.14 | 135,906 | -0.01(-0.03%) |
Nov 17, 2005 | 26.27 | 26.41 | 25.97 | 26.14 | 168,862 | -0.05(-0.18%) |
Nov 16, 2005 | 26.40 | 26.46 | 26.04 | 26.19 | 187,666 | -0.18(-0.67%) |
Nov 15, 2005 | 26.67 | 26.90 | 26.33 | 26.37 | 137,952 | -0.30(-1.12%) |
Nov 14, 2005 | 26.75 | 26.75 | 26.41 | 26.67 | 101,666 | -0.15(-0.56%) |
Nov 11, 2005 | 26.99 | 27.14 | 26.74 | 26.82 | 87,939 | -0.26(-0.96%) |
Nov 10, 2005 | 26.53 | 27.11 | 26.18 | 27.08 | 146,832 | +0.55(+2.08%) |
Nov 09, 2005 | 26.35 | 26.77 | 26.23 | 26.53 | 135,534 | +0.20(+0.78%) |
Nov 08, 2005 | 26.63 | 26.63 | 26.27 | 26.32 | 169,146 | -0.20(-0.77%) |
Nov 07, 2005 | 26.54 | 26.63 | 26.30 | 26.53 | 205,227 | +0.03(+0.10%) |
Nov 04, 2005 | 26.78 | 27.01 | 26.42 | 26.50 | 241,092 | -0.29(-1.07%) |
Nov 03, 2005 | 27.45 | 27.45 | 26.71 | 26.78 | 192,498 | -0.46(-1.67%) |
Nov 02, 2005 | 26.91 | 27.28 | 26.89 | 27.24 | 142,991 | +0.31(+1.16%) |
Nov 01, 2005 | 27.14 | 27.22 | 26.81 | 26.93 | 427,379 | -0.35(-1.30%) |
Oct 31, 2005 | 27.39 | 27.63 | 27.22 | 27.28 | 288,983 | -0.11(-0.40%) |
Oct 28, 2005 | 26.20 | 27.47 | 25.85 | 27.39 | 252,983 | +0.58(+2.16%) |
Oct 27, 2005 | 27.53 | 27.60 | 26.40 | 26.81 | 428,767 | -0.80(-2.88%) |
Oct 26, 2005 | 28.31 | 28.49 | 27.49 | 27.61 | 387,484 | -0.65(-2.29%) |
Oct 25, 2005 | 28.30 | 28.46 | 27.90 | 28.25 | 172,160 | -0.12(-0.41%) |
Oct 24, 2005 | 28.17 | 28.41 | 28.11 | 28.37 | 222,938 | +0.28(+0.99%) |
Oct 21, 2005 | 27.72 | 28.09 | 27.46 | 28.09 | 202,857 | +0.37(+1.35%) |
Oct 20, 2005 | 28.30 | 28.33 | 27.47 | 27.72 | 130,040 | -0.63(-2.21%) |
Oct 19, 2005 | 27.49 | 28.40 | 27.34 | 28.34 | 274,932 | +0.65(+2.33%) |
Oct 18, 2005 | 28.15 | 28.29 | 27.57 | 27.70 | 155,131 | -0.44(-1.55%) |
Oct 17, 2005 | 28.00 | 28.13 | 27.56 | 28.13 | 161,876 | +0.14(+0.49%) |
Oct 14, 2005 | 28.17 | 28.19 | 27.67 | 28.00 | 242,457 | +0.01(+0.05%) |
Oct 13, 2005 | 27.46 | 28.17 | 27.46 | 27.98 | 226,523 | +0.45(+1.63%) |
Oct 12, 2005 | 27.09 | 27.74 | 27.05 | 27.53 | 292,987 | +0.38(+1.40%) |
Oct 11, 2005 | 28.62 | 28.92 | 27.06 | 27.15 | 711,123 | -1.41(-4.93%) |
Oct 10, 2005 | 28.89 | 28.94 | 28.39 | 28.56 | 198,829 | -0.09(-0.31%) |
Oct 07, 2005 | 28.78 | 28.95 | 28.58 | 28.65 | 139,467 | -0.08(-0.28%) |
Oct 06, 2005 | 28.41 | 28.87 | 28.25 | 28.73 | 187,462 | +0.26(+0.91%) |
Oct 05, 2005 | 29.24 | 29.35 | 28.42 | 28.47 | 134,473 | -0.82(-2.81%) |
Oct 04, 2005 | 29.62 | 30.05 | 29.29 | 29.29 | 145,574 | -0.29(-0.99%) |
Oct 03, 2005 | 29.36 | 29.66 | 29.15 | 29.59 | 279,704 | +0.33(+1.12%) |
Sep 30, 2005 | 28.91 | 29.42 | 28.87 | 29.26 | 235,197 | +0.20(+0.70%) |
Sep 29, 2005 | 29.24 | 29.29 | 28.92 | 29.06 | 326,691 | -0.05(-0.16%) |
Sep 28, 2005 | 29.09 | 29.27 | 28.96 | 29.10 | 218,077 | +0.05(+0.19%) |
Sep 27, 2005 | 29.73 | 29.82 | 28.69 | 29.05 | 360,919 | -0.67(-2.24%) |
Sep 26, 2005 | 29.85 | 30.02 | 29.64 | 29.72 | 180,952 | +0.01(+0.02%) |
Sep 23, 2005 | 29.71 | 30.03 | 29.57 | 29.71 | 234,824 | -0.03(-0.09%) |
Sep 22, 2005 | 29.74 | 29.91 | 29.43 | 29.74 | 239,361 | -0.06(-0.21%) |
Sep 21, 2005 | 30.02 | 30.08 | 29.34 | 29.80 | 397,762 | +0.14(+0.48%) |
Sep 20, 2005 | 30.30 | 30.40 | 29.49 | 29.66 | 275,660 | -0.59(-1.94%) |
Sep 19, 2005 | 30.30 | 30.32 | 30.00 | 30.24 | 221,027 | -0.12(-0.38%) |
Sep 16, 2005 | 30.33 | 30.96 | 29.61 | 30.36 | 783,845 | +0.21(+0.70%) |
Sep 15, 2005 | 30.20 | 30.30 | 29.96 | 30.15 | 190,300 | +0.02(+0.07%) |
Sep 14, 2005 | 30.51 | 30.87 | 30.06 | 30.12 | 209,557 | -0.34(-1.12%) |
Sep 13, 2005 | 30.32 | 30.84 | 30.30 | 30.47 | 164,179 | -0.17(-0.56%) |
Sep 12, 2005 | 30.38 | 30.81 | 30.28 | 30.64 | 246,472 | +0.16(+0.54%) |
Sep 09, 2005 | 30.34 | 30.55 | 30.33 | 30.47 | 141,989 | +0.16(+0.52%) |
Sep 08, 2005 | 30.23 | 30.44 | 30.15 | 30.32 | 123,037 | -0.01(-0.02%) |
Sep 07, 2005 | 30.48 | 30.67 | 30.06 | 30.32 | 176,160 | -0.23(-0.76%) |
Sep 06, 2005 | 30.07 | 30.68 | 29.99 | 30.55 | 237,898 | +0.58(+1.93%) |
Sep 02, 2005 | 30.68 | 30.84 | 29.80 | 29.98 | 191,258 | -0.64(-2.09%) |