Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.36 | 25.59 | 25.11 | 25.18 | 383,665 | -0.32(-1.24%) |
Nov 29, 2005 | 25.07 | 25.75 | 25.06 | 25.49 | 644,963 | +0.45(+1.81%) |
Nov 28, 2005 | 24.78 | 25.13 | 24.77 | 25.04 | 319,767 | +0.19(+0.78%) |
Nov 25, 2005 | 24.67 | 24.94 | 24.57 | 24.85 | 142,551 | +0.11(+0.46%) |
Nov 23, 2005 | 24.66 | 24.78 | 24.57 | 24.73 | 353,317 | +0.25(+1.03%) |
Nov 22, 2005 | 24.56 | 24.71 | 24.32 | 24.48 | 517,585 | -0.26(-1.05%) |
Nov 21, 2005 | 24.47 | 24.76 | 24.36 | 24.74 | 313,363 | +0.22(+0.88%) |
Nov 18, 2005 | 24.57 | 24.67 | 24.32 | 24.52 | 417,075 | +0.03(+0.12%) |
Nov 17, 2005 | 24.06 | 24.52 | 24.06 | 24.50 | 932,573 | +0.45(+1.88%) |
Nov 16, 2005 | 23.56 | 24.15 | 23.50 | 24.04 | 1,132,897 | +0.55(+2.32%) |
Nov 15, 2005 | 23.34 | 23.53 | 23.23 | 23.50 | 683,942 | +0.20(+0.86%) |
Nov 14, 2005 | 23.31 | 23.32 | 23.01 | 23.30 | 323,665 | +0.11(+0.46%) |
Nov 11, 2005 | 22.73 | 23.29 | 22.73 | 23.19 | 504,917 | +0.47(+2.05%) |
Nov 10, 2005 | 22.68 | 22.86 | 22.26 | 22.72 | 322,273 | +0.04(+0.16%) |
Nov 09, 2005 | 22.34 | 22.74 | 22.34 | 22.68 | 452,435 | +0.58(+2.63%) |
Nov 08, 2005 | 22.33 | 22.41 | 22.09 | 22.10 | 366,263 | -0.29(-1.28%) |
Nov 07, 2005 | 22.38 | 22.61 | 22.10 | 22.39 | 1,278,373 | +0.01(+0.06%) |
Nov 04, 2005 | 22.52 | 22.72 | 21.85 | 22.38 | 1,568,906 | -0.44(-1.92%) |
Nov 03, 2005 | 24.59 | 24.59 | 22.80 | 22.81 | 2,302,686 | -1.93(-7.81%) |
Nov 02, 2005 | 24.42 | 24.83 | 24.29 | 24.75 | 580,230 | +0.29(+1.20%) |
Nov 01, 2005 | 24.44 | 24.52 | 24.22 | 24.45 | 529,279 | -0.05(-0.21%) |
Oct 31, 2005 | 24.21 | 24.60 | 24.13 | 24.50 | 554,755 | +0.41(+1.70%) |
Oct 28, 2005 | 23.37 | 24.09 | 23.37 | 24.09 | 650,671 | +0.90(+3.87%) |
Oct 27, 2005 | 23.46 | 23.55 | 23.19 | 23.20 | 378,235 | -0.27(-1.16%) |
Oct 26, 2005 | 23.07 | 23.68 | 23.03 | 23.47 | 673,919 | +0.50(+2.19%) |
Oct 25, 2005 | 23.04 | 23.16 | 22.70 | 22.97 | 559,349 | -0.19(-0.81%) |
Oct 24, 2005 | 22.79 | 23.16 | 22.78 | 23.15 | 312,249 | +0.43(+1.90%) |
Oct 21, 2005 | 22.81 | 22.96 | 22.61 | 22.72 | 334,523 | -0.09(-0.38%) |
Oct 20, 2005 | 22.62 | 22.97 | 22.61 | 22.81 | 600,137 | +0.22(+0.95%) |
Oct 19, 2005 | 22.48 | 22.68 | 22.30 | 22.59 | 652,342 | +0.01(+0.06%) |
Oct 18, 2005 | 22.74 | 22.76 | 22.46 | 22.58 | 385,614 | -0.27(-1.16%) |
Oct 17, 2005 | 22.77 | 22.94 | 22.59 | 22.84 | 431,275 | +0.09(+0.38%) |
Oct 14, 2005 | 22.91 | 22.95 | 22.46 | 22.76 | 277,308 | -0.01(-0.03%) |
Oct 13, 2005 | 22.74 | 22.85 | 22.63 | 22.76 | 627,840 | -0.07(-0.31%) |
Oct 12, 2005 | 23.14 | 23.27 | 22.73 | 22.84 | 654,012 | -0.37(-1.61%) |
Oct 11, 2005 | 23.38 | 23.56 | 23.13 | 23.21 | 461,066 | -0.18(-0.77%) |
Oct 10, 2005 | 23.27 | 23.68 | 23.25 | 23.39 | 701,622 | +0.08(+0.34%) |
Oct 07, 2005 | 23.06 | 23.46 | 23.06 | 23.31 | 832,480 | +0.17(+0.71%) |
Oct 06, 2005 | 22.99 | 23.24 | 22.77 | 23.14 | 669,604 | +0.32(+1.38%) |
Oct 05, 2005 | 23.09 | 23.16 | 22.80 | 22.83 | 691,181 | -0.37(-1.58%) |
Oct 04, 2005 | 23.12 | 23.60 | 23.12 | 23.20 | 392,992 | +0.08(+0.34%) |
Oct 03, 2005 | 23.60 | 23.65 | 22.92 | 23.12 | 1,125,937 | -0.60(-2.51%) |
Sep 30, 2005 | 23.32 | 23.73 | 23.17 | 23.71 | 543,061 | +0.40(+1.69%) |
Sep 29, 2005 | 23.22 | 23.32 | 22.91 | 23.32 | 412,342 | +0.09(+0.40%) |
Sep 28, 2005 | 23.33 | 23.56 | 23.02 | 23.22 | 634,523 | +0.22(+0.97%) |
Sep 27, 2005 | 22.76 | 23.02 | 22.56 | 23.00 | 429,743 | +0.27(+1.17%) |
Sep 26, 2005 | 22.59 | 22.86 | 22.59 | 22.74 | 427,098 | +0.19(+0.83%) |
Sep 23, 2005 | 22.44 | 22.58 | 22.23 | 22.55 | 869,650 | +0.05(+0.22%) |
Sep 22, 2005 | 22.58 | 22.58 | 22.36 | 22.50 | 433,084 | -0.15(-0.67%) |
Sep 21, 2005 | 22.48 | 22.75 | 22.32 | 22.65 | 746,309 | +0.07(+0.32%) |
Sep 20, 2005 | 22.89 | 23.02 | 22.45 | 22.58 | 385,057 | -0.30(-1.32%) |
Sep 19, 2005 | 22.81 | 23.02 | 22.65 | 22.88 | 485,149 | +0.03(+0.13%) |
Sep 16, 2005 | 22.99 | 23.02 | 22.82 | 22.85 | 451,599 | -0.06(-0.28%) |
Sep 15, 2005 | 23.04 | 23.09 | 22.84 | 22.91 | 380,602 | -0.11(-0.50%) |
Sep 14, 2005 | 23.00 | 23.20 | 22.99 | 23.03 | 357,493 | -0.02(-0.09%) |
Sep 13, 2005 | 23.65 | 23.68 | 23.00 | 23.05 | 676,147 | -0.70(-2.96%) |
Sep 12, 2005 | 23.35 | 23.83 | 23.27 | 23.76 | 1,033,362 | -0.35(-1.46%) |
Sep 09, 2005 | 23.82 | 24.11 | 23.66 | 24.11 | 250,301 | +0.36(+1.51%) |
Sep 08, 2005 | 23.70 | 23.86 | 23.65 | 23.75 | 468,305 | +0.02(+0.09%) |
Sep 07, 2005 | 23.65 | 23.83 | 23.54 | 23.73 | 363,340 | +0.11(+0.46%) |
Sep 06, 2005 | 23.70 | 24.04 | 23.50 | 23.62 | 292,760 | -0.06(-0.24%) |
Sep 02, 2005 | 24.03 | 24.03 | 23.57 | 23.68 | 212,853 | -0.29(-1.23%) |