Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.03 | 24.03 | 23.82 | 23.85 | 146,356 | -0.13(-0.56%) |
Nov 29, 2005 | 24.03 | 24.12 | 23.95 | 23.98 | 53,034 | +0.01(+0.05%) |
Nov 28, 2005 | 24.17 | 24.17 | 23.94 | 23.97 | 90,771 | -0.22(-0.92%) |
Nov 25, 2005 | 24.16 | 24.20 | 24.11 | 24.19 | 65,783 | +0.04(+0.16%) |
Nov 23, 2005 | 24.01 | 24.24 | 24.01 | 24.15 | 83,122 | +0.08(+0.34%) |
Nov 22, 2005 | 23.83 | 24.07 | 23.83 | 24.07 | 137,941 | +0.15(+0.61%) |
Nov 21, 2005 | 23.79 | 23.95 | 23.73 | 23.92 | 105,559 | +0.13(+0.53%) |
Nov 18, 2005 | 23.75 | 23.80 | 23.64 | 23.80 | 90,006 | +0.13(+0.53%) |
Nov 17, 2005 | 23.50 | 23.68 | 23.46 | 23.67 | 218,769 | +0.23(+0.99%) |
Nov 16, 2005 | 23.41 | 23.45 | 23.34 | 23.44 | 71,648 | +0.05(+0.23%) |
Nov 15, 2005 | 23.51 | 23.58 | 23.34 | 23.39 | 168,538 | -0.11(-0.45%) |
Nov 14, 2005 | 23.52 | 23.56 | 23.45 | 23.49 | 89,751 | -0.01(-0.05%) |
Nov 11, 2005 | 23.39 | 23.53 | 23.39 | 23.50 | 122,388 | +0.07(+0.28%) |
Nov 10, 2005 | 23.25 | 23.45 | 23.14 | 23.44 | 60,429 | +0.21(+0.91%) |
Nov 09, 2005 | 23.16 | 23.33 | 23.13 | 23.23 | 184,347 | +0.02(+0.10%) |
Nov 08, 2005 | 23.18 | 23.25 | 23.14 | 23.20 | 143,041 | -0.04(-0.19%) |
Nov 07, 2005 | 23.30 | 23.31 | 23.17 | 23.25 | 47,680 | +0.07(+0.29%) |
Nov 04, 2005 | 23.27 | 23.28 | 23.10 | 23.18 | 63,743 | -0.03(-0.12%) |
Nov 03, 2005 | 23.27 | 23.31 | 23.14 | 23.21 | 75,727 | +0.09(+0.37%) |
Nov 02, 2005 | 22.88 | 23.12 | 22.88 | 23.12 | 56,859 | +0.27(+1.17%) |
Nov 01, 2005 | 22.85 | 22.92 | 22.82 | 22.85 | 33,146 | -0.07(-0.31%) |
Oct 31, 2005 | 22.85 | 23.01 | 22.85 | 22.92 | 471,194 | +0.20(+0.90%) |
Oct 28, 2005 | 22.51 | 22.73 | 22.37 | 22.72 | 51,760 | +0.33(+1.49%) |
Oct 27, 2005 | 22.59 | 22.59 | 22.36 | 22.39 | 54,054 | -0.26(-1.16%) |
Oct 26, 2005 | 22.69 | 22.86 | 22.63 | 22.65 | 29,832 | -0.08(-0.35%) |
Oct 25, 2005 | 22.75 | 22.83 | 22.58 | 22.73 | 105,049 | -0.07(-0.29%) |
Oct 24, 2005 | 22.50 | 22.79 | 22.50 | 22.79 | 166,499 | +0.37(+1.64%) |
Oct 21, 2005 | 22.44 | 22.50 | 22.34 | 22.43 | 41,051 | +0.10(+0.44%) |
Oct 20, 2005 | 22.68 | 22.70 | 22.21 | 22.33 | 178,482 | -0.34(-1.49%) |
Oct 19, 2005 | 22.30 | 22.67 | 22.20 | 22.66 | 61,194 | +0.28(+1.24%) |
Oct 18, 2005 | 22.55 | 22.55 | 22.36 | 22.39 | 167,518 | -0.16(-0.70%) |
Oct 17, 2005 | 22.51 | 22.58 | 22.46 | 22.54 | 36,461 | +0.05(+0.24%) |
Oct 14, 2005 | 22.36 | 22.49 | 22.27 | 22.49 | 31,107 | +0.16(+0.74%) |
Oct 13, 2005 | 22.25 | 22.33 | 22.12 | 22.32 | 120,603 | +0.08(+0.35%) |
Oct 12, 2005 | 22.53 | 22.53 | 22.23 | 22.25 | 146,356 | -0.23(-1.01%) |
Oct 11, 2005 | 22.61 | 22.66 | 22.45 | 22.47 | 56,349 | -0.05(-0.23%) |
Oct 10, 2005 | 22.73 | 22.73 | 22.51 | 22.52 | 28,812 | -0.16(-0.71%) |
Oct 07, 2005 | 22.71 | 22.76 | 22.63 | 22.68 | 80,317 | +0.06(+0.28%) |
Oct 06, 2005 | 22.72 | 22.83 | 22.43 | 22.62 | 93,321 | -0.11(-0.48%) |
Oct 05, 2005 | 23.05 | 23.10 | 22.73 | 22.73 | 131,312 | -0.37(-1.60%) |
Oct 04, 2005 | 23.40 | 23.40 | 23.10 | 23.10 | 58,644 | -0.27(-1.14%) |
Oct 03, 2005 | 23.40 | 23.45 | 23.32 | 23.37 | 47,680 | +0.01(+0.05%) |
Sep 30, 2005 | 23.32 | 23.37 | 23.27 | 23.36 | 31,107 | +0.08(+0.35%) |
Sep 29, 2005 | 23.04 | 23.30 | 23.00 | 23.27 | 42,580 | +0.16(+0.71%) |
Sep 28, 2005 | 23.17 | 23.17 | 22.99 | 23.11 | 34,166 | +0.04(+0.19%) |
Sep 27, 2005 | 23.07 | 23.13 | 22.97 | 23.07 | 76,492 | +0.00(+0.00%) |
Sep 26, 2005 | 23.20 | 23.21 | 23.00 | 23.07 | 77,512 | -0.01(-0.03%) |
Sep 23, 2005 | 23.07 | 23.10 | 22.92 | 23.07 | 74,197 | -0.02(-0.07%) |
Sep 22, 2005 | 22.99 | 23.15 | 22.92 | 23.09 | 116,268 | +0.02(+0.08%) |
Sep 21, 2005 | 22.88 | 23.20 | 22.88 | 23.07 | 378,128 | -0.18(-0.78%) |
Sep 20, 2005 | 23.47 | 23.56 | 23.23 | 23.25 | 76,747 | -0.18(-0.79%) |
Sep 19, 2005 | 23.56 | 23.56 | 23.38 | 23.43 | 31,107 | -0.15(-0.65%) |
Sep 16, 2005 | 23.45 | 23.59 | 23.42 | 23.59 | 17,083 | +0.21(+0.92%) |
Sep 15, 2005 | 23.43 | 23.47 | 23.34 | 23.37 | 24,477 | -0.01(-0.04%) |
Sep 14, 2005 | 23.55 | 23.57 | 23.35 | 23.38 | 34,931 | -0.07(-0.30%) |
Sep 13, 2005 | 23.57 | 23.61 | 23.45 | 23.45 | 57,114 | -0.20(-0.86%) |
Sep 12, 2005 | 23.60 | 23.67 | 23.60 | 23.66 | 77,512 | +0.02(+0.07%) |
Sep 09, 2005 | 23.48 | 23.65 | 23.48 | 23.64 | 26,007 | +0.17(+0.72%) |
Sep 08, 2005 | 23.45 | 23.53 | 23.43 | 23.47 | 33,146 | -0.08(-0.33%) |
Sep 07, 2005 | 23.49 | 23.56 | 23.45 | 23.55 | 70,883 | +0.08(+0.34%) |
Sep 06, 2005 | 23.37 | 23.48 | 23.31 | 23.47 | 60,429 | +0.29(+1.23%) |
Sep 02, 2005 | 23.28 | 23.28 | 23.19 | 23.19 | 25,242 | -0.13(-0.54%) |