Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.04 | 26.24 | 25.94 | 26.01 | 221,292 | +0.02(+0.09%) |
Nov 29, 2005 | 25.91 | 26.16 | 25.88 | 25.99 | 326,337 | +0.16(+0.61%) |
Nov 28, 2005 | 26.33 | 26.33 | 25.81 | 25.83 | 940,180 | -0.46(-1.74%) |
Nov 25, 2005 | 26.26 | 26.33 | 26.16 | 26.29 | 152,340 | +0.02(+0.09%) |
Nov 23, 2005 | 26.11 | 26.42 | 26.11 | 26.27 | 462,249 | +0.08(+0.32%) |
Nov 22, 2005 | 26.07 | 26.27 | 25.97 | 26.18 | 468,721 | +0.05(+0.20%) |
Nov 21, 2005 | 25.92 | 26.13 | 25.75 | 26.13 | 210,090 | +0.23(+0.90%) |
Nov 18, 2005 | 25.81 | 25.96 | 25.69 | 25.90 | 305,676 | +0.19(+0.75%) |
Nov 17, 2005 | 25.43 | 25.75 | 25.43 | 25.70 | 180,468 | +0.39(+1.52%) |
Nov 16, 2005 | 25.37 | 25.43 | 25.11 | 25.32 | 594,675 | +0.01(+0.05%) |
Nov 15, 2005 | 25.67 | 25.71 | 25.26 | 25.31 | 195,653 | -0.35(-1.35%) |
Nov 14, 2005 | 25.79 | 25.79 | 25.51 | 25.65 | 300,947 | -0.08(-0.31%) |
Nov 11, 2005 | 25.55 | 25.79 | 25.55 | 25.73 | 201,627 | +0.08(+0.31%) |
Nov 10, 2005 | 25.51 | 25.69 | 25.17 | 25.65 | 279,539 | +0.15(+0.58%) |
Nov 09, 2005 | 25.45 | 25.67 | 25.28 | 25.50 | 382,096 | +0.03(+0.11%) |
Nov 08, 2005 | 25.52 | 25.57 | 25.31 | 25.47 | 378,113 | -0.08(-0.30%) |
Nov 07, 2005 | 25.53 | 25.68 | 25.40 | 25.55 | 309,659 | +0.11(+0.43%) |
Nov 04, 2005 | 25.58 | 25.58 | 25.29 | 25.44 | 367,409 | -0.07(-0.28%) |
Nov 03, 2005 | 25.65 | 25.73 | 25.39 | 25.51 | 318,869 | +0.06(+0.25%) |
Nov 02, 2005 | 24.95 | 25.47 | 24.94 | 25.45 | 178,228 | +0.47(+1.90%) |
Nov 01, 2005 | 24.91 | 25.10 | 24.80 | 24.98 | 1,056,924 | +0.18(+0.73%) |
Oct 31, 2005 | 24.87 | 25.11 | 24.79 | 24.79 | 862,765 | +0.18(+0.75%) |
Oct 28, 2005 | 24.26 | 24.67 | 24.20 | 24.61 | 484,901 | +0.44(+1.83%) |
Oct 27, 2005 | 24.51 | 24.60 | 24.07 | 24.17 | 172,005 | -0.45(-1.84%) |
Oct 26, 2005 | 24.78 | 24.99 | 24.54 | 24.62 | 238,965 | -0.20(-0.79%) |
Oct 25, 2005 | 24.98 | 25.02 | 24.55 | 24.82 | 358,697 | -0.16(-0.63%) |
Oct 24, 2005 | 24.51 | 24.98 | 24.51 | 24.98 | 299,951 | +0.53(+2.19%) |
Oct 21, 2005 | 24.35 | 24.62 | 24.29 | 24.44 | 308,166 | +0.18(+0.73%) |
Oct 20, 2005 | 24.70 | 24.77 | 24.06 | 24.26 | 699,472 | -0.43(-1.76%) |
Oct 19, 2005 | 24.25 | 24.70 | 23.90 | 24.70 | 436,361 | +0.46(+1.91%) |
Oct 18, 2005 | 24.46 | 24.51 | 24.18 | 24.24 | 283,273 | -0.25(-1.02%) |
Oct 17, 2005 | 24.44 | 24.53 | 24.17 | 24.49 | 472,952 | +0.04(+0.15%) |
Oct 14, 2005 | 24.28 | 24.52 | 24.07 | 24.45 | 283,273 | +0.33(+1.35%) |
Oct 13, 2005 | 24.05 | 24.25 | 23.81 | 24.12 | 433,871 | +0.01(+0.05%) |
Oct 12, 2005 | 24.30 | 24.39 | 23.83 | 24.11 | 966,068 | -0.23(-0.96%) |
Oct 11, 2005 | 24.61 | 24.78 | 24.34 | 24.34 | 373,383 | -0.32(-1.29%) |
Oct 10, 2005 | 24.86 | 24.90 | 24.62 | 24.66 | 299,204 | -0.22(-0.87%) |
Oct 07, 2005 | 24.67 | 24.96 | 24.67 | 24.88 | 561,818 | +0.17(+0.68%) |
Oct 06, 2005 | 24.79 | 25.00 | 24.40 | 24.71 | 931,965 | -0.11(-0.44%) |
Oct 05, 2005 | 25.37 | 25.37 | 24.82 | 24.82 | 667,859 | -0.76(-2.98%) |
Oct 04, 2005 | 25.89 | 25.95 | 25.54 | 25.58 | 273,565 | -0.23(-0.89%) |
Oct 03, 2005 | 25.83 | 25.97 | 25.73 | 25.81 | 282,527 | +0.14(+0.55%) |
Sep 30, 2005 | 25.64 | 25.75 | 25.53 | 25.67 | 279,539 | +0.04(+0.16%) |
Sep 29, 2005 | 25.30 | 25.65 | 25.15 | 25.63 | 961,836 | +0.33(+1.29%) |
Sep 28, 2005 | 25.35 | 25.42 | 25.12 | 25.31 | 233,489 | -0.06(-0.24%) |
Sep 27, 2005 | 25.34 | 25.54 | 25.21 | 25.37 | 307,170 | -0.04(-0.14%) |
Sep 26, 2005 | 25.49 | 25.50 | 25.29 | 25.40 | 353,469 | +0.09(+0.37%) |
Sep 23, 2005 | 25.31 | 25.35 | 24.93 | 25.31 | 591,688 | +0.17(+0.67%) |
Sep 22, 2005 | 25.06 | 25.22 | 24.88 | 25.14 | 324,097 | +0.04(+0.16%) |
Sep 21, 2005 | 25.40 | 25.44 | 25.10 | 25.10 | 969,553 | -0.37(-1.45%) |
Sep 20, 2005 | 25.87 | 25.90 | 25.43 | 25.47 | 979,758 | -0.27(-1.03%) |
Sep 19, 2005 | 25.84 | 26.03 | 25.70 | 25.73 | 210,090 | -0.14(-0.56%) |
Sep 16, 2005 | 25.81 | 25.94 | 25.71 | 25.88 | 140,890 | +0.16(+0.64%) |
Sep 15, 2005 | 25.75 | 25.76 | 25.62 | 25.71 | 168,022 | +0.08(+0.30%) |
Sep 14, 2005 | 25.95 | 25.95 | 25.64 | 25.64 | 224,777 | -0.27(-1.04%) |
Sep 13, 2005 | 26.05 | 26.09 | 25.87 | 25.91 | 499,338 | -0.22(-0.85%) |
Sep 12, 2005 | 26.01 | 26.25 | 25.98 | 26.13 | 196,648 | +0.10(+0.39%) |
Sep 09, 2005 | 25.99 | 26.09 | 25.91 | 26.03 | 241,952 | +0.17(+0.65%) |
Sep 08, 2005 | 25.89 | 25.94 | 25.72 | 25.86 | 353,718 | -0.08(-0.32%) |
Sep 07, 2005 | 25.97 | 26.01 | 25.79 | 25.94 | 318,371 | +0.03(+0.12%) |
Sep 06, 2005 | 25.68 | 25.98 | 25.68 | 25.91 | 239,961 | +0.28(+1.08%) |
Sep 02, 2005 | 25.85 | 25.89 | 25.55 | 25.63 | 246,433 | -0.18(-0.68%) |