Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.08 | 24.15 | 23.89 | 23.90 | 107,095 | -0.30(-1.25%) |
Nov 29, 2005 | 24.19 | 24.23 | 24.05 | 24.20 | 191,839 | +0.39(+1.65%) |
Nov 28, 2005 | 23.75 | 23.92 | 23.56 | 23.81 | 102,128 | -0.10(-0.43%) |
Nov 25, 2005 | 24.23 | 24.24 | 23.85 | 23.91 | 85,986 | +0.06(+0.24%) |
Nov 23, 2005 | 23.70 | 23.91 | 23.69 | 23.85 | 136,895 | +0.41(+1.76%) |
Nov 22, 2005 | 23.32 | 23.48 | 23.20 | 23.44 | 110,044 | -0.16(-0.68%) |
Nov 21, 2005 | 23.33 | 23.65 | 23.33 | 23.60 | 133,791 | +0.46(+1.98%) |
Nov 18, 2005 | 23.28 | 23.28 | 22.99 | 23.14 | 160,642 | -0.15(-0.64%) |
Nov 17, 2005 | 23.21 | 23.29 | 23.07 | 23.29 | 95,919 | +0.30(+1.32%) |
Nov 16, 2005 | 22.76 | 22.99 | 22.74 | 22.99 | 117,959 | +0.22(+0.96%) |
Nov 15, 2005 | 22.65 | 23.08 | 22.65 | 22.77 | 185,941 | -0.67(-2.86%) |
Nov 14, 2005 | 23.26 | 23.45 | 23.15 | 23.44 | 216,052 | -0.18(-0.76%) |
Nov 11, 2005 | 23.52 | 23.74 | 23.41 | 23.62 | 147,604 | +0.01(+0.05%) |
Nov 10, 2005 | 23.62 | 23.70 | 23.39 | 23.61 | 281,396 | -0.59(-2.45%) |
Nov 09, 2005 | 24.01 | 24.33 | 23.96 | 24.20 | 97,627 | +0.26(+1.08%) |
Nov 08, 2005 | 24.00 | 24.06 | 23.88 | 23.94 | 106,784 | -0.14(-0.59%) |
Nov 07, 2005 | 24.01 | 24.19 | 23.88 | 24.08 | 112,837 | -0.20(-0.82%) |
Nov 04, 2005 | 24.46 | 24.46 | 24.14 | 24.28 | 108,957 | +0.09(+0.37%) |
Nov 03, 2005 | 24.26 | 24.40 | 24.08 | 24.19 | 134,101 | -0.01(-0.03%) |
Nov 02, 2005 | 24.03 | 24.21 | 23.92 | 24.20 | 97,161 | +0.14(+0.56%) |
Nov 01, 2005 | 24.08 | 24.15 | 23.91 | 24.06 | 96,075 | -0.30(-1.22%) |
Oct 31, 2005 | 24.23 | 24.41 | 24.19 | 24.36 | 172,128 | +0.54(+2.27%) |
Oct 28, 2005 | 23.85 | 23.88 | 23.72 | 23.82 | 139,378 | +0.56(+2.41%) |
Oct 27, 2005 | 23.56 | 23.58 | 23.21 | 23.26 | 192,150 | -0.14(-0.61%) |
Oct 26, 2005 | 23.61 | 23.70 | 23.37 | 23.40 | 469,510 | -0.15(-0.63%) |
Oct 25, 2005 | 23.52 | 23.73 | 23.44 | 23.55 | 447,005 | -0.05(-0.22%) |
Oct 24, 2005 | 23.53 | 23.71 | 23.53 | 23.60 | 114,545 | -0.09(-0.38%) |
Oct 21, 2005 | 23.94 | 23.94 | 23.56 | 23.69 | 111,440 | -0.46(-1.89%) |
Oct 20, 2005 | 24.17 | 24.32 | 24.03 | 24.15 | 90,021 | -0.41(-1.68%) |
Oct 19, 2005 | 24.30 | 24.64 | 24.23 | 24.56 | 107,095 | +0.41(+1.68%) |
Oct 18, 2005 | 24.31 | 24.39 | 24.14 | 24.15 | 92,505 | -0.31(-1.26%) |
Oct 17, 2005 | 24.50 | 24.58 | 24.41 | 24.46 | 110,044 | -0.49(-1.96%) |
Oct 14, 2005 | 24.61 | 25.09 | 24.53 | 24.95 | 131,618 | +0.96(+4.00%) |
Oct 13, 2005 | 24.41 | 24.42 | 23.82 | 23.99 | 148,536 | -0.68(-2.77%) |
Oct 12, 2005 | 24.73 | 24.86 | 24.64 | 24.68 | 97,472 | -0.05(-0.21%) |
Oct 11, 2005 | 24.84 | 24.86 | 24.60 | 24.73 | 67,361 | +0.06(+0.26%) |
Oct 10, 2005 | 24.77 | 24.81 | 24.61 | 24.66 | 159,400 | -0.12(-0.49%) |
Oct 07, 2005 | 24.93 | 24.93 | 24.68 | 24.79 | 112,061 | -0.50(-1.99%) |
Oct 06, 2005 | 25.51 | 25.53 | 25.23 | 25.29 | 118,425 | -0.17(-0.68%) |
Oct 05, 2005 | 25.67 | 25.71 | 25.46 | 25.46 | 103,835 | +0.01(+0.05%) |
Oct 04, 2005 | 25.42 | 25.62 | 25.39 | 25.45 | 69,999 | -0.04(-0.15%) |
Oct 03, 2005 | 25.55 | 25.58 | 25.38 | 25.49 | 122,460 | -0.05(-0.20%) |
Sep 30, 2005 | 25.46 | 25.68 | 25.42 | 25.54 | 138,447 | +0.11(+0.43%) |
Sep 29, 2005 | 25.47 | 25.57 | 25.33 | 25.43 | 120,287 | -0.18(-0.70%) |
Sep 28, 2005 | 25.77 | 25.78 | 25.53 | 25.61 | 80,088 | -0.23(-0.87%) |
Sep 27, 2005 | 25.74 | 25.87 | 25.66 | 25.84 | 95,454 | -0.14(-0.55%) |
Sep 26, 2005 | 25.88 | 26.05 | 25.86 | 25.98 | 72,327 | +0.11(+0.42%) |
Sep 23, 2005 | 25.87 | 25.93 | 25.73 | 25.87 | 86,762 | -0.31(-1.18%) |
Sep 22, 2005 | 26.15 | 26.18 | 25.99 | 26.18 | 118,580 | +0.03(+0.12%) |
Sep 21, 2005 | 26.08 | 26.27 | 26.00 | 26.15 | 160,487 | +0.21(+0.79%) |
Sep 20, 2005 | 26.09 | 26.20 | 25.89 | 25.94 | 86,296 | -0.30(-1.15%) |
Sep 19, 2005 | 26.22 | 26.34 | 26.13 | 26.24 | 149,312 | -0.24(-0.90%) |
Sep 16, 2005 | 26.47 | 26.54 | 26.33 | 26.48 | 152,106 | +0.25(+0.96%) |
Sep 15, 2005 | 26.11 | 26.26 | 26.08 | 26.23 | 119,822 | +0.21(+0.79%) |
Sep 14, 2005 | 26.09 | 26.21 | 25.96 | 26.02 | 153,037 | -0.10(-0.37%) |
Sep 13, 2005 | 26.05 | 26.17 | 25.96 | 26.12 | 206,119 | +0.23(+0.87%) |
Sep 12, 2005 | 25.80 | 26.07 | 25.73 | 25.89 | 201,773 | -0.62(-2.33%) |
Sep 09, 2005 | 26.45 | 26.53 | 26.27 | 26.51 | 145,276 | +0.38(+1.45%) |
Sep 08, 2005 | 26.09 | 26.22 | 26.07 | 26.13 | 205,187 | -0.23(-0.88%) |
Sep 07, 2005 | 26.40 | 26.40 | 26.17 | 26.36 | 435,830 | -0.07(-0.27%) |
Sep 06, 2005 | 26.35 | 26.51 | 26.20 | 26.44 | 474,632 | +0.40(+1.53%) |
Sep 02, 2005 | 25.98 | 26.74 | 25.80 | 26.04 | 309,023 | +0.17(+0.67%) |