Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.73 | 28.79 | 28.52 | 28.52 | 125,221 | -0.06(-0.21%) |
Nov 29, 2005 | 28.59 | 28.69 | 28.40 | 28.58 | 135,724 | +0.12(+0.41%) |
Nov 28, 2005 | 28.58 | 28.66 | 28.46 | 28.47 | 172,827 | -0.11(-0.38%) |
Nov 25, 2005 | 28.67 | 28.69 | 28.54 | 28.58 | 37,648 | -0.03(-0.10%) |
Nov 23, 2005 | 28.48 | 28.64 | 28.36 | 28.61 | 173,509 | +0.16(+0.57%) |
Nov 22, 2005 | 28.22 | 28.47 | 28.21 | 28.44 | 97,258 | +0.17(+0.60%) |
Nov 21, 2005 | 27.90 | 28.32 | 27.83 | 28.28 | 53,335 | +0.34(+1.23%) |
Nov 18, 2005 | 27.86 | 27.96 | 27.82 | 27.93 | 94,120 | +0.09(+0.32%) |
Nov 17, 2005 | 27.71 | 27.84 | 27.65 | 27.84 | 92,074 | +0.23(+0.85%) |
Nov 16, 2005 | 27.75 | 27.75 | 27.30 | 27.61 | 60,701 | -0.03(-0.11%) |
Nov 15, 2005 | 27.80 | 27.82 | 27.31 | 27.64 | 93,029 | -0.14(-0.50%) |
Nov 14, 2005 | 27.77 | 27.81 | 27.63 | 27.78 | 75,296 | +0.01(+0.03%) |
Nov 11, 2005 | 27.50 | 27.81 | 27.41 | 27.77 | 92,483 | +0.28(+1.01%) |
Nov 10, 2005 | 26.54 | 27.49 | 26.27 | 27.49 | 147,319 | +0.95(+3.59%) |
Nov 09, 2005 | 27.10 | 27.12 | 26.54 | 26.54 | 155,094 | -0.55(-2.03%) |
Nov 08, 2005 | 26.61 | 27.09 | 26.44 | 27.09 | 116,764 | +0.43(+1.59%) |
Nov 07, 2005 | 26.39 | 26.66 | 26.27 | 26.66 | 265,856 | +0.27(+1.03%) |
Nov 04, 2005 | 26.30 | 26.46 | 26.29 | 26.39 | 118,810 | +0.01(+0.03%) |
Nov 03, 2005 | 26.43 | 26.55 | 26.10 | 26.38 | 260,946 | -0.01(-0.03%) |
Nov 02, 2005 | 26.23 | 26.57 | 26.23 | 26.39 | 153,048 | +0.51(+1.95%) |
Nov 01, 2005 | 25.95 | 25.95 | 25.66 | 25.89 | 153,866 | -0.11(-0.42%) |
Oct 31, 2005 | 25.75 | 26.10 | 25.75 | 26.00 | 137,634 | +0.29(+1.11%) |
Oct 28, 2005 | 25.70 | 25.86 | 25.61 | 25.71 | 112,944 | +0.16(+0.63%) |
Oct 27, 2005 | 26.01 | 26.06 | 25.53 | 25.55 | 40,512 | -0.46(-1.78%) |
Oct 26, 2005 | 26.27 | 26.39 | 25.92 | 26.01 | 42,286 | -0.12(-0.48%) |
Oct 25, 2005 | 26.36 | 26.39 | 26.01 | 26.14 | 67,521 | -0.26(-0.97%) |
Oct 24, 2005 | 26.32 | 26.54 | 26.20 | 26.39 | 94,529 | +0.00(+0.00%) |
Oct 21, 2005 | 26.32 | 26.44 | 26.21 | 26.39 | 54,835 | +0.11(+0.42%) |
Oct 20, 2005 | 26.39 | 26.41 | 26.14 | 26.28 | 55,108 | -0.11(-0.42%) |
Oct 19, 2005 | 25.96 | 26.44 | 25.79 | 26.39 | 107,215 | +0.36(+1.38%) |
Oct 18, 2005 | 26.22 | 26.28 | 26.03 | 26.03 | 58,654 | -0.22(-0.84%) |
Oct 17, 2005 | 26.32 | 26.34 | 25.92 | 26.25 | 49,788 | -0.12(-0.47%) |
Oct 14, 2005 | 26.46 | 26.46 | 26.08 | 26.38 | 67,521 | +0.01(+0.03%) |
Oct 13, 2005 | 26.54 | 26.57 | 26.20 | 26.37 | 48,015 | -0.17(-0.64%) |
Oct 12, 2005 | 26.72 | 26.77 | 26.37 | 26.54 | 51,152 | -0.26(-0.96%) |
Oct 11, 2005 | 27.23 | 27.36 | 26.79 | 26.79 | 126,449 | -0.37(-1.38%) |
Oct 10, 2005 | 27.70 | 27.65 | 26.36 | 27.17 | 158,913 | +0.90(+3.43%) |
Oct 07, 2005 | 26.25 | 26.44 | 25.99 | 26.27 | 72,295 | -0.04(-0.14%) |
Oct 06, 2005 | 26.19 | 26.44 | 25.77 | 26.30 | 86,345 | +0.17(+0.65%) |
Oct 05, 2005 | 26.60 | 26.83 | 26.14 | 26.14 | 63,429 | -0.55(-2.06%) |
Oct 04, 2005 | 26.76 | 27.16 | 26.68 | 26.68 | 40,649 | -0.12(-0.46%) |
Oct 03, 2005 | 26.63 | 26.89 | 26.63 | 26.81 | 46,378 | +0.18(+0.66%) |
Sep 30, 2005 | 26.62 | 26.83 | 26.60 | 26.63 | 46,378 | +0.02(+0.08%) |
Sep 29, 2005 | 26.39 | 26.62 | 26.23 | 26.61 | 140,226 | +0.26(+0.97%) |
Sep 28, 2005 | 26.55 | 26.62 | 26.21 | 26.36 | 56,881 | -0.18(-0.69%) |
Sep 27, 2005 | 26.67 | 26.68 | 26.39 | 26.54 | 110,080 | -0.18(-0.66%) |
Sep 26, 2005 | 26.42 | 26.83 | 26.36 | 26.71 | 96,712 | +0.40(+1.53%) |
Sep 23, 2005 | 26.31 | 26.46 | 26.17 | 26.31 | 76,115 | +0.03(+0.11%) |
Sep 22, 2005 | 26.15 | 26.54 | 26.00 | 26.28 | 146,773 | +0.10(+0.36%) |
Sep 21, 2005 | 26.54 | 26.54 | 26.17 | 26.19 | 94,529 | -0.34(-1.30%) |
Sep 20, 2005 | 27.04 | 27.10 | 26.41 | 26.53 | 78,433 | -0.43(-1.60%) |
Sep 19, 2005 | 27.09 | 27.25 | 26.88 | 26.96 | 55,653 | -0.03(-0.11%) |
Sep 16, 2005 | 26.84 | 27.09 | 26.54 | 26.99 | 120,174 | +0.32(+1.18%) |
Sep 15, 2005 | 26.65 | 26.76 | 26.36 | 26.68 | 32,328 | +0.10(+0.39%) |
Sep 14, 2005 | 27.12 | 27.26 | 26.52 | 26.57 | 39,285 | -0.51(-1.89%) |
Sep 13, 2005 | 27.11 | 27.11 | 26.85 | 27.09 | 48,970 | -0.02(-0.08%) |
Sep 12, 2005 | 27.12 | 27.20 | 27.02 | 27.11 | 132,451 | -0.01(-0.03%) |
Sep 09, 2005 | 27.34 | 27.56 | 27.10 | 27.12 | 176,783 | -0.23(-0.83%) |
Sep 08, 2005 | 27.50 | 27.56 | 27.29 | 27.34 | 66,839 | -0.30(-1.09%) |
Sep 07, 2005 | 27.26 | 27.67 | 27.26 | 27.65 | 82,526 | +0.40(+1.48%) |
Sep 06, 2005 | 26.77 | 27.49 | 26.77 | 27.24 | 199,836 | +0.55(+2.06%) |
Sep 02, 2005 | 27.01 | 27.08 | 26.55 | 26.69 | 64,793 | -0.40(-1.46%) |