Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.27 | 26.44 | 25.53 | 25.69 | 627,264 | -0.74(-2.80%) |
Nov 29, 2005 | 26.70 | 26.71 | 26.35 | 26.43 | 245,125 | -0.09(-0.33%) |
Nov 28, 2005 | 26.92 | 26.93 | 26.49 | 26.52 | 366,051 | -0.31(-1.15%) |
Nov 25, 2005 | 26.85 | 26.92 | 26.70 | 26.82 | 156,509 | +0.05(+0.19%) |
Nov 23, 2005 | 26.63 | 26.94 | 26.63 | 26.77 | 365,915 | +0.12(+0.47%) |
Nov 22, 2005 | 26.91 | 26.96 | 26.65 | 26.65 | 489,295 | -0.31(-1.14%) |
Nov 21, 2005 | 26.79 | 27.15 | 26.63 | 26.96 | 486,978 | +0.09(+0.33%) |
Nov 18, 2005 | 26.63 | 27.05 | 26.60 | 26.87 | 355,554 | +0.24(+0.91%) |
Nov 17, 2005 | 26.66 | 26.87 | 26.51 | 26.63 | 383,911 | -0.03(-0.11%) |
Nov 16, 2005 | 26.76 | 26.99 | 26.41 | 26.66 | 314,790 | -0.32(-1.17%) |
Nov 15, 2005 | 27.80 | 27.40 | 26.95 | 26.97 | 324,061 | -0.81(-2.93%) |
Nov 14, 2005 | 27.81 | 27.99 | 27.60 | 27.79 | 357,871 | -0.08(-0.29%) |
Nov 11, 2005 | 27.66 | 28.08 | 27.66 | 27.87 | 273,754 | +0.08(+0.29%) |
Nov 10, 2005 | 27.73 | 27.81 | 27.41 | 27.79 | 420,448 | +0.19(+0.69%) |
Nov 09, 2005 | 27.22 | 27.71 | 27.22 | 27.59 | 366,324 | +0.35(+1.29%) |
Nov 08, 2005 | 27.32 | 27.44 | 27.04 | 27.24 | 185,547 | -0.20(-0.72%) |
Nov 07, 2005 | 27.43 | 27.51 | 27.15 | 27.44 | 191,410 | +0.11(+0.40%) |
Nov 04, 2005 | 27.37 | 27.41 | 27.02 | 27.33 | 203,680 | -0.04(-0.13%) |
Nov 03, 2005 | 27.44 | 27.72 | 27.21 | 27.37 | 205,588 | -0.04(-0.16%) |
Nov 02, 2005 | 26.92 | 27.41 | 26.77 | 27.41 | 201,907 | +0.45(+1.66%) |
Nov 01, 2005 | 27.65 | 27.66 | 26.76 | 26.96 | 340,966 | -0.79(-2.85%) |
Oct 31, 2005 | 27.82 | 28.20 | 27.65 | 27.76 | 219,767 | -0.15(-0.55%) |
Oct 28, 2005 | 27.19 | 27.91 | 27.19 | 27.91 | 152,146 | +0.75(+2.75%) |
Oct 27, 2005 | 27.63 | 27.65 | 27.15 | 27.16 | 133,878 | -0.44(-1.59%) |
Oct 26, 2005 | 27.89 | 27.95 | 27.33 | 27.60 | 200,817 | -0.34(-1.21%) |
Oct 25, 2005 | 28.25 | 28.39 | 27.78 | 27.94 | 164,961 | -0.32(-1.12%) |
Oct 24, 2005 | 27.80 | 28.28 | 27.80 | 28.25 | 129,515 | +0.35(+1.26%) |
Oct 21, 2005 | 27.44 | 28.06 | 27.43 | 27.90 | 115,745 | +0.47(+1.71%) |
Oct 20, 2005 | 28.01 | 28.01 | 27.27 | 27.43 | 142,603 | -0.62(-2.20%) |
Oct 19, 2005 | 27.40 | 28.05 | 27.16 | 28.05 | 137,831 | +0.62(+2.25%) |
Oct 18, 2005 | 27.90 | 27.90 | 27.42 | 27.43 | 154,464 | -0.44(-1.58%) |
Oct 17, 2005 | 27.73 | 27.87 | 27.58 | 27.87 | 142,739 | +0.19(+0.69%) |
Oct 14, 2005 | 27.13 | 27.69 | 27.03 | 27.68 | 246,079 | +0.72(+2.67%) |
Oct 13, 2005 | 27.10 | 27.12 | 26.63 | 26.96 | 210,769 | -0.10(-0.38%) |
Oct 12, 2005 | 27.59 | 27.61 | 26.78 | 27.07 | 250,578 | -0.58(-2.10%) |
Oct 11, 2005 | 27.73 | 28.09 | 27.61 | 27.65 | 139,467 | -0.09(-0.32%) |
Oct 10, 2005 | 28.31 | 28.32 | 27.73 | 27.73 | 125,016 | -0.65(-2.30%) |
Oct 07, 2005 | 28.48 | 28.48 | 28.09 | 28.39 | 118,881 | -0.10(-0.33%) |
Oct 06, 2005 | 28.54 | 28.71 | 28.25 | 28.48 | 233,264 | -0.13(-0.46%) |
Oct 05, 2005 | 28.78 | 28.88 | 28.56 | 28.61 | 165,370 | -0.30(-1.04%) |
Oct 04, 2005 | 29.24 | 29.45 | 28.91 | 28.91 | 118,608 | -0.51(-1.72%) |
Oct 03, 2005 | 29.44 | 29.48 | 29.09 | 29.42 | 212,678 | -0.02(-0.07%) |
Sep 30, 2005 | 28.97 | 29.44 | 28.95 | 29.44 | 212,678 | +0.49(+1.70%) |
Sep 29, 2005 | 28.42 | 28.95 | 28.22 | 28.95 | 188,547 | +0.52(+1.83%) |
Sep 28, 2005 | 28.87 | 28.99 | 28.24 | 28.43 | 171,096 | -0.44(-1.52%) |
Sep 27, 2005 | 29.02 | 29.02 | 28.48 | 28.87 | 178,186 | -0.13(-0.46%) |
Sep 26, 2005 | 28.57 | 29.00 | 28.57 | 29.00 | 229,037 | +0.43(+1.51%) |
Sep 23, 2005 | 28.57 | 28.71 | 28.15 | 28.57 | 121,880 | +0.07(+0.23%) |
Sep 22, 2005 | 28.31 | 28.59 | 27.98 | 28.50 | 246,897 | +0.03(+0.10%) |
Sep 21, 2005 | 28.75 | 28.75 | 28.41 | 28.47 | 224,675 | -0.32(-1.12%) |
Sep 20, 2005 | 28.75 | 28.86 | 28.69 | 28.80 | 260,530 | +0.07(+0.23%) |
Sep 19, 2005 | 28.77 | 28.80 | 28.57 | 28.73 | 194,136 | -0.06(-0.20%) |
Sep 16, 2005 | 28.83 | 29.02 | 28.65 | 28.79 | 248,669 | +0.01(+0.03%) |
Sep 15, 2005 | 28.71 | 28.90 | 28.61 | 28.78 | 152,828 | +0.07(+0.26%) |
Sep 14, 2005 | 28.34 | 28.75 | 28.34 | 28.71 | 242,943 | +0.37(+1.29%) |
Sep 13, 2005 | 28.63 | 28.73 | 28.32 | 28.34 | 128,697 | -0.34(-1.20%) |
Sep 12, 2005 | 28.72 | 28.86 | 28.58 | 28.69 | 80,435 | -0.10(-0.36%) |
Sep 09, 2005 | 28.65 | 28.83 | 28.53 | 28.79 | 100,476 | +0.13(+0.46%) |
Sep 08, 2005 | 28.61 | 28.73 | 28.47 | 28.66 | 100,613 | -0.01(-0.05%) |
Sep 07, 2005 | 28.94 | 29.02 | 28.63 | 28.67 | 130,469 | -0.33(-1.14%) |
Sep 06, 2005 | 28.39 | 29.05 | 28.39 | 29.00 | 180,640 | +0.54(+1.88%) |
Sep 02, 2005 | 28.61 | 28.65 | 28.26 | 28.47 | 208,860 | +0.03(+0.10%) |