Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.55 | 27.81 | 27.46 | 27.57 | 123,733 | +0.02(+0.07%) |
Nov 29, 2005 | 27.56 | 27.69 | 27.49 | 27.56 | 106,384 | +0.06(+0.22%) |
Nov 28, 2005 | 28.04 | 28.07 | 27.46 | 27.49 | 211,624 | -0.46(-1.64%) |
Nov 25, 2005 | 27.86 | 27.95 | 27.59 | 27.95 | 57,120 | +0.06(+0.22%) |
Nov 23, 2005 | 27.49 | 27.95 | 27.37 | 27.89 | 295,258 | -0.43(-1.53%) |
Nov 22, 2005 | 28.37 | 28.56 | 28.23 | 28.33 | 169,070 | -0.04(-0.15%) |
Nov 21, 2005 | 28.26 | 28.47 | 28.09 | 28.37 | 93,291 | +0.05(+0.17%) |
Nov 18, 2005 | 28.45 | 28.45 | 28.03 | 28.32 | 122,588 | +0.02(+0.09%) |
Nov 17, 2005 | 27.42 | 28.32 | 27.42 | 28.29 | 105,239 | +0.86(+3.14%) |
Nov 16, 2005 | 27.72 | 27.75 | 27.26 | 27.43 | 83,143 | -0.18(-0.64%) |
Nov 15, 2005 | 27.92 | 27.95 | 27.60 | 27.61 | 146,320 | -0.40(-1.42%) |
Nov 14, 2005 | 28.22 | 28.25 | 27.84 | 28.01 | 102,293 | -0.14(-0.50%) |
Nov 11, 2005 | 28.42 | 28.42 | 28.12 | 28.15 | 108,839 | -0.27(-0.97%) |
Nov 10, 2005 | 27.80 | 28.43 | 27.46 | 28.42 | 215,061 | +0.57(+2.04%) |
Nov 09, 2005 | 27.23 | 28.08 | 27.21 | 27.86 | 187,728 | +0.63(+2.31%) |
Nov 08, 2005 | 27.04 | 27.23 | 26.92 | 27.23 | 118,987 | +0.07(+0.25%) |
Nov 07, 2005 | 27.15 | 27.25 | 27.07 | 27.16 | 105,402 | +0.02(+0.09%) |
Nov 04, 2005 | 27.04 | 27.18 | 26.88 | 27.13 | 191,820 | +0.09(+0.34%) |
Nov 03, 2005 | 26.98 | 27.18 | 26.94 | 27.04 | 192,474 | +0.12(+0.45%) |
Nov 02, 2005 | 26.57 | 26.99 | 26.57 | 26.92 | 138,955 | +0.43(+1.61%) |
Nov 01, 2005 | 26.64 | 26.69 | 26.15 | 26.49 | 151,393 | -0.21(-0.78%) |
Oct 31, 2005 | 26.32 | 26.70 | 26.32 | 26.70 | 93,618 | +0.49(+1.89%) |
Oct 28, 2005 | 25.23 | 26.41 | 25.23 | 26.21 | 182,981 | +1.09(+4.33%) |
Oct 27, 2005 | 25.72 | 25.84 | 25.00 | 25.12 | 129,134 | -0.48(-1.89%) |
Oct 26, 2005 | 25.49 | 25.94 | 25.39 | 25.60 | 150,902 | +0.03(+0.12%) |
Oct 25, 2005 | 25.86 | 25.86 | 25.44 | 25.57 | 126,188 | -0.35(-1.34%) |
Oct 24, 2005 | 25.38 | 25.92 | 25.37 | 25.92 | 136,827 | +0.61(+2.41%) |
Oct 21, 2005 | 25.14 | 25.40 | 25.05 | 25.31 | 112,440 | +0.20(+0.78%) |
Oct 20, 2005 | 25.73 | 25.80 | 24.99 | 25.11 | 110,803 | -0.68(-2.65%) |
Oct 19, 2005 | 25.18 | 25.80 | 24.92 | 25.80 | 127,007 | +0.62(+2.45%) |
Oct 18, 2005 | 25.30 | 25.45 | 25.14 | 25.18 | 79,870 | -0.18(-0.70%) |
Oct 17, 2005 | 25.38 | 25.39 | 25.14 | 25.36 | 71,359 | -0.01(-0.05%) |
Oct 14, 2005 | 24.90 | 25.37 | 24.86 | 25.37 | 123,242 | +0.68(+2.75%) |
Oct 13, 2005 | 24.59 | 24.93 | 24.56 | 24.69 | 252,050 | +0.09(+0.37%) |
Oct 12, 2005 | 24.96 | 24.96 | 24.44 | 24.60 | 234,537 | -0.38(-1.54%) |
Oct 11, 2005 | 25.09 | 25.28 | 24.96 | 24.98 | 185,928 | -0.04(-0.15%) |
Oct 10, 2005 | 26.30 | 26.30 | 24.94 | 25.02 | 100,656 | -0.70(-2.71%) |
Oct 07, 2005 | 25.47 | 25.77 | 25.30 | 25.72 | 89,690 | +0.17(+0.67%) |
Oct 06, 2005 | 25.39 | 25.77 | 25.31 | 25.55 | 137,481 | +0.09(+0.34%) |
Oct 05, 2005 | 26.14 | 26.14 | 25.46 | 25.46 | 106,875 | -0.75(-2.87%) |
Oct 04, 2005 | 26.72 | 26.81 | 26.21 | 26.21 | 72,832 | -0.52(-1.94%) |
Oct 03, 2005 | 26.82 | 26.98 | 26.67 | 26.73 | 182,163 | +0.00(+0.00%) |
Sep 30, 2005 | 26.57 | 26.81 | 26.54 | 26.73 | 83,634 | +0.18(+0.69%) |
Sep 29, 2005 | 25.86 | 26.59 | 25.78 | 26.55 | 120,787 | +0.69(+2.67%) |
Sep 28, 2005 | 26.04 | 26.04 | 25.37 | 25.86 | 156,303 | -0.17(-0.66%) |
Sep 27, 2005 | 26.21 | 26.21 | 25.94 | 26.03 | 161,377 | -0.16(-0.61%) |
Sep 26, 2005 | 25.78 | 26.25 | 25.78 | 26.19 | 89,690 | +0.48(+1.85%) |
Sep 23, 2005 | 25.71 | 25.94 | 25.66 | 25.71 | 55,483 | -0.12(-0.45%) |
Sep 22, 2005 | 25.48 | 25.83 | 25.07 | 25.83 | 130,280 | +0.19(+0.74%) |
Sep 21, 2005 | 25.99 | 25.99 | 25.61 | 25.64 | 85,107 | -0.34(-1.32%) |
Sep 20, 2005 | 26.09 | 26.43 | 25.98 | 25.98 | 109,330 | +0.01(+0.02%) |
Sep 19, 2005 | 26.53 | 26.53 | 25.97 | 25.97 | 58,429 | -0.76(-2.86%) |
Sep 16, 2005 | 26.72 | 26.74 | 26.50 | 26.74 | 258,106 | +0.13(+0.48%) |
Sep 15, 2005 | 26.36 | 26.61 | 26.36 | 26.61 | 53,519 | +0.21(+0.81%) |
Sep 14, 2005 | 26.46 | 26.55 | 26.25 | 26.39 | 112,767 | -0.06(-0.23%) |
Sep 13, 2005 | 27.07 | 27.07 | 26.45 | 26.46 | 120,296 | -0.61(-2.26%) |
Sep 12, 2005 | 26.82 | 27.11 | 26.69 | 27.07 | 71,032 | +0.24(+0.91%) |
Sep 09, 2005 | 26.71 | 26.83 | 26.67 | 26.82 | 57,120 | +0.09(+0.34%) |
Sep 08, 2005 | 26.77 | 26.93 | 26.61 | 26.73 | 105,239 | -0.15(-0.57%) |
Sep 07, 2005 | 26.73 | 26.88 | 26.67 | 26.88 | 75,942 | +0.10(+0.39%) |
Sep 06, 2005 | 26.21 | 26.80 | 26.21 | 26.78 | 138,791 | +0.65(+2.50%) |
Sep 02, 2005 | 26.30 | 26.36 | 26.03 | 26.13 | 128,643 | -0.23(-0.86%) |