Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.78 | 27.16 | 26.36 | 27.10 | 71,132 | +0.00(+0.00%) |
Nov 29, 2005 | 27.13 | 27.65 | 27.00 | 27.10 | 83,973 | -0.14(-0.51%) |
Nov 28, 2005 | 27.80 | 27.95 | 27.06 | 27.24 | 127,055 | -0.51(-1.84%) |
Nov 25, 2005 | 28.00 | 28.00 | 27.38 | 27.75 | 29,708 | -0.02(-0.07%) |
Nov 23, 2005 | 27.86 | 27.95 | 27.63 | 27.77 | 77,059 | -0.13(-0.47%) |
Nov 22, 2005 | 27.30 | 28.28 | 27.03 | 27.90 | 127,812 | +0.65(+2.39%) |
Nov 21, 2005 | 27.00 | 27.49 | 27.00 | 27.25 | 109,535 | +0.26(+0.96%) |
Nov 18, 2005 | 26.83 | 27.10 | 26.65 | 26.99 | 76,715 | +0.16(+0.60%) |
Nov 17, 2005 | 27.50 | 27.50 | 26.43 | 26.83 | 137,504 | -0.54(-1.97%) |
Nov 16, 2005 | 25.75 | 27.45 | 25.75 | 27.37 | 386,899 | +1.54(+5.96%) |
Nov 15, 2005 | 24.91 | 25.91 | 24.72 | 25.83 | 178,776 | +1.10(+4.45%) |
Nov 14, 2005 | 24.50 | 25.02 | 24.26 | 24.73 | 89,825 | +0.51(+2.11%) |
Nov 11, 2005 | 23.63 | 24.26 | 23.54 | 24.22 | 77,037 | +0.74(+3.15%) |
Nov 10, 2005 | 23.54 | 24.17 | 23.46 | 23.48 | 43,956 | -0.16(-0.68%) |
Nov 09, 2005 | 24.24 | 24.24 | 23.58 | 23.64 | 23,527 | -0.54(-2.23%) |
Nov 08, 2005 | 24.06 | 24.18 | 23.55 | 24.18 | 48,407 | +0.14(+0.58%) |
Nov 07, 2005 | 24.39 | 24.50 | 23.81 | 24.04 | 83,734 | -0.46(-1.88%) |
Nov 04, 2005 | 24.24 | 24.50 | 24.10 | 24.50 | 32,454 | +0.26(+1.07%) |
Nov 03, 2005 | 24.23 | 24.48 | 23.96 | 24.24 | 71,471 | +0.12(+0.50%) |
Nov 02, 2005 | 22.73 | 24.13 | 22.73 | 24.12 | 77,589 | +1.37(+6.02%) |
Nov 01, 2005 | 22.25 | 23.14 | 22.25 | 22.75 | 80,568 | -0.46(-1.98%) |
Oct 31, 2005 | 22.17 | 23.31 | 22.17 | 23.21 | 125,444 | +0.93(+4.17%) |
Oct 28, 2005 | 21.74 | 22.57 | 21.71 | 22.28 | 94,683 | +0.65(+3.01%) |
Oct 27, 2005 | 20.95 | 21.77 | 20.75 | 21.63 | 143,927 | +0.83(+3.99%) |
Oct 26, 2005 | 21.08 | 21.08 | 18.19 | 20.80 | 643,883 | -0.28(-1.33%) |
Oct 25, 2005 | 21.34 | 22.16 | 20.75 | 21.08 | 137,003 | +0.29(+1.39%) |
Oct 24, 2005 | 21.65 | 21.71 | 20.54 | 20.79 | 132,638 | -0.75(-3.48%) |
Oct 21, 2005 | 21.21 | 21.71 | 21.10 | 21.54 | 147,718 | +0.64(+3.06%) |
Oct 20, 2005 | 24.42 | 24.42 | 20.45 | 20.90 | 218,664 | -3.70(-15.04%) |
Oct 19, 2005 | 24.20 | 24.61 | 23.30 | 24.60 | 78,175 | +0.31(+1.28%) |
Oct 18, 2005 | 24.97 | 25.00 | 24.20 | 24.29 | 61,039 | -0.81(-3.23%) |
Oct 17, 2005 | 25.04 | 25.27 | 24.10 | 25.10 | 54,034 | -0.18(-0.71%) |
Oct 14, 2005 | 24.98 | 25.28 | 24.24 | 25.28 | 38,009 | +0.50(+2.02%) |
Oct 13, 2005 | 23.96 | 24.97 | 23.83 | 24.78 | 52,449 | +0.62(+2.57%) |
Oct 12, 2005 | 25.35 | 25.35 | 23.99 | 24.16 | 97,694 | -1.05(-4.17%) |
Oct 11, 2005 | 24.70 | 25.35 | 24.69 | 25.21 | 91,095 | +0.53(+2.15%) |
Oct 10, 2005 | 24.68 | 25.00 | 24.44 | 24.68 | 68,630 | +0.25(+1.02%) |
Oct 07, 2005 | 23.51 | 24.67 | 23.51 | 24.43 | 71,633 | +0.85(+3.60%) |
Oct 06, 2005 | 24.55 | 24.55 | 23.06 | 23.58 | 137,113 | -0.91(-3.72%) |
Oct 05, 2005 | 24.90 | 25.15 | 24.00 | 24.49 | 65,008 | -0.41(-1.65%) |
Oct 04, 2005 | 25.29 | 25.75 | 24.90 | 24.90 | 63,475 | -0.59(-2.31%) |
Oct 03, 2005 | 25.48 | 25.60 | 24.98 | 25.49 | 143,155 | +0.19(+0.75%) |
Sep 30, 2005 | 25.17 | 25.40 | 24.93 | 25.30 | 88,101 | +0.48(+1.93%) |
Sep 29, 2005 | 24.22 | 25.00 | 24.08 | 24.82 | 81,891 | +0.42(+1.72%) |
Sep 28, 2005 | 25.14 | 25.26 | 23.88 | 24.40 | 107,974 | -0.75(-2.98%) |
Sep 27, 2005 | 25.28 | 25.73 | 25.10 | 25.15 | 114,999 | -0.40(-1.57%) |
Sep 26, 2005 | 24.88 | 25.62 | 24.70 | 25.55 | 163,179 | +0.80(+3.23%) |
Sep 23, 2005 | 24.75 | 24.84 | 24.00 | 24.75 | 50,461 | +0.59(+2.44%) |
Sep 22, 2005 | 24.16 | 24.21 | 23.20 | 24.16 | 92,456 | +0.43(+1.81%) |
Sep 21, 2005 | 24.90 | 24.90 | 23.19 | 23.73 | 164,158 | -1.29(-5.16%) |
Sep 20, 2005 | 25.25 | 25.25 | 24.90 | 25.02 | 73,317 | -0.23(-0.91%) |
Sep 19, 2005 | 25.12 | 25.26 | 24.90 | 25.25 | 115,847 | -0.02(-0.08%) |
Sep 16, 2005 | 25.57 | 25.60 | 25.05 | 25.27 | 169,503 | -0.12(-0.47%) |
Sep 15, 2005 | 25.69 | 25.90 | 25.16 | 25.39 | 152,717 | -0.31(-1.21%) |
Sep 14, 2005 | 25.94 | 25.99 | 25.25 | 25.70 | 119,400 | +0.20(+0.78%) |
Sep 13, 2005 | 25.81 | 25.81 | 25.01 | 25.50 | 144,398 | -0.18(-0.70%) |
Sep 12, 2005 | 26.00 | 26.23 | 25.25 | 25.68 | 142,140 | -0.11(-0.43%) |
Sep 09, 2005 | 25.40 | 25.79 | 25.07 | 25.79 | 145,061 | +0.40(+1.58%) |
Sep 08, 2005 | 25.60 | 25.60 | 25.26 | 25.39 | 100,403 | -0.21(-0.82%) |
Sep 07, 2005 | 24.81 | 25.67 | 24.71 | 25.60 | 159,516 | +0.80(+3.23%) |
Sep 06, 2005 | 24.82 | 24.93 | 24.43 | 24.80 | 108,615 | +0.27(+1.10%) |
Sep 02, 2005 | 24.68 | 24.77 | 24.41 | 24.53 | 88,469 | +0.15(+0.62%) |