Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.52 | 27.52 | 27.52 | 27.52 | 2,975 | +0.00(+0.00%) |
Nov 29, 2005 | 27.53 | 27.53 | 27.52 | 27.52 | 1,913 | -0.17(-0.60%) |
Nov 28, 2005 | 27.53 | 27.91 | 27.53 | 27.69 | 5,815 | +0.16(+0.58%) |
Nov 25, 2005 | 27.53 | 27.53 | 27.53 | 27.53 | 543 | +0.35(+1.27%) |
Nov 23, 2005 | 27.18 | 27.18 | 27.18 | 27.18 | 156 | +0.61(+2.31%) |
Nov 22, 2005 | 26.57 | 26.57 | 26.57 | 26.57 | 745 | -0.04(-0.14%) |
Nov 21, 2005 | 26.58 | 26.61 | 26.58 | 26.61 | 848 | +0.04(+0.17%) |
Nov 18, 2005 | 25.92 | 27.02 | 25.92 | 26.56 | 4,977 | +0.24(+0.92%) |
Nov 17, 2005 | 26.28 | 26.35 | 26.28 | 26.32 | 7,291 | +0.07(+0.27%) |
Nov 16, 2005 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 26.25 | 26.25 | 26.25 | 26.25 | 780 | +0.38(+1.49%) |
Nov 14, 2005 | 25.87 | 25.87 | 25.85 | 25.87 | 1,411 | +0.00(+0.00%) |
Nov 11, 2005 | 25.87 | 26.49 | 25.87 | 25.87 | 624 | +0.04(+0.15%) |
Nov 10, 2005 | 25.90 | 25.90 | 25.81 | 25.83 | 1,540 | -0.08(-0.30%) |
Nov 09, 2005 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 26.25 | 26.25 | 25.90 | 25.90 | 546 | -0.35(-1.34%) |
Nov 07, 2005 | 26.23 | 26.26 | 26.23 | 26.26 | 1,187 | +0.33(+1.26%) |
Nov 04, 2005 | 25.62 | 25.93 | 25.62 | 25.93 | 1,764 | +0.32(+1.25%) |
Nov 03, 2005 | 25.93 | 25.93 | 25.61 | 25.61 | 3,280 | -0.34(-1.31%) |
Nov 02, 2005 | 25.90 | 25.95 | 25.90 | 25.95 | 1,249 | +0.05(+0.20%) |
Nov 01, 2005 | 25.61 | 25.90 | 25.44 | 25.90 | 4,218 | +0.92(+3.69%) |
Oct 31, 2005 | 24.99 | 24.99 | 24.98 | 24.98 | 1,093 | -0.01(-0.05%) |
Oct 28, 2005 | 25.29 | 25.29 | 24.99 | 24.99 | 312 | -0.13(-0.51%) |
Oct 27, 2005 | 25.07 | 25.12 | 25.00 | 25.12 | 1,405 | +0.08(+0.33%) |
Oct 26, 2005 | 25.10 | 25.10 | 25.03 | 25.03 | 884 | -0.24(-0.96%) |
Oct 25, 2005 | 25.28 | 25.28 | 25.28 | 25.28 | 156 | +0.01(+0.05%) |
Oct 24, 2005 | 25.10 | 25.26 | 25.10 | 25.26 | 468 | +0.15(+0.61%) |
Oct 21, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 156 | +0.38(+1.53%) |
Oct 14, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 1,093 | +0.55(+2.28%) |
Oct 12, 2005 | 24.47 | 24.97 | 24.18 | 24.18 | 8,868 | -0.31(-1.25%) |
Oct 11, 2005 | 24.50 | 24.50 | 24.49 | 24.49 | 312 | -0.24(-0.96%) |
Oct 10, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 156 | -0.23(-0.93%) |
Oct 07, 2005 | 25.61 | 25.61 | 24.96 | 24.96 | 3,436 | -1.06(-4.06%) |
Oct 06, 2005 | 26.02 | 26.02 | 26.02 | 26.02 | 195 | +0.41(+1.59%) |
Oct 05, 2005 | 25.68 | 25.68 | 25.61 | 25.61 | 312 | -0.07(-0.27%) |
Oct 04, 2005 | 25.65 | 25.68 | 25.65 | 25.68 | 2,292 | +0.13(+0.53%) |
Oct 03, 2005 | 25.58 | 25.58 | 25.55 | 25.55 | 937 | +0.54(+2.18%) |
Sep 30, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 156 | +0.16(+0.64%) |
Sep 29, 2005 | 24.86 | 24.86 | 23.57 | 24.84 | 8,322 | -0.17(-0.67%) |
Sep 28, 2005 | 24.90 | 25.05 | 24.90 | 25.01 | 3,592 | +0.36(+1.45%) |
Sep 27, 2005 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 24.93 | 25.02 | 24.65 | 24.65 | 2,827 | -0.38(-1.53%) |
Sep 23, 2005 | 25.03 | 25.44 | 25.03 | 25.03 | 2,030 | -0.13(-0.51%) |
Sep 22, 2005 | 25.15 | 25.16 | 25.15 | 25.16 | 312 | +0.19(+0.77%) |
Sep 21, 2005 | 24.97 | 24.97 | 24.97 | 24.97 | 1,941 | -0.51(-2.01%) |
Sep 20, 2005 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 25.61 | 25.61 | 25.48 | 25.48 | 626 | -0.16(-0.62%) |
Sep 16, 2005 | 25.61 | 25.64 | 25.29 | 25.64 | 624 | -0.41(-1.57%) |
Sep 15, 2005 | 26.06 | 26.06 | 26.05 | 26.05 | 468 | -0.20(-0.76%) |
Sep 14, 2005 | 26.14 | 26.25 | 26.14 | 26.25 | 780 | +0.77(+3.04%) |
Sep 13, 2005 | 25.47 | 25.47 | 25.47 | 25.47 | 468 | +0.51(+2.02%) |
Sep 12, 2005 | 24.97 | 24.97 | 24.97 | 24.97 | 156 | +0.13(+0.52%) |
Sep 09, 2005 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 25.23 | 25.23 | 24.84 | 24.84 | 1,224 | -0.11(-0.44%) |
Sep 07, 2005 | 24.95 | 24.95 | 24.95 | 24.95 | 156 | -0.89(-3.44%) |
Sep 06, 2005 | 23.68 | 25.84 | 23.68 | 25.84 | 2,784 | +0.55(+2.17%) |
Sep 02, 2005 | 24.98 | 25.29 | 24.98 | 25.29 | 1,093 | -0.03(-0.13%) |