Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.46 | 27.54 | 26.61 | 26.83 | 311,685 | -0.44(-1.63%) |
Nov 29, 2005 | 27.00 | 27.37 | 26.83 | 27.27 | 174,074 | +0.45(+1.68%) |
Nov 28, 2005 | 27.52 | 27.54 | 26.82 | 26.82 | 301,207 | -0.59(-2.17%) |
Nov 25, 2005 | 27.08 | 27.53 | 26.88 | 27.41 | 57,838 | +0.34(+1.24%) |
Nov 23, 2005 | 26.93 | 27.36 | 26.93 | 27.08 | 202,155 | +0.14(+0.53%) |
Nov 22, 2005 | 26.89 | 27.10 | 26.48 | 26.93 | 281,509 | +0.04(+0.16%) |
Nov 21, 2005 | 27.84 | 28.19 | 26.60 | 26.89 | 661,650 | -0.95(-3.42%) |
Nov 18, 2005 | 26.83 | 28.56 | 26.76 | 27.84 | 907,115 | +1.15(+4.29%) |
Nov 17, 2005 | 25.05 | 26.70 | 24.95 | 26.70 | 1,225,227 | +4.80(+21.90%) |
Nov 16, 2005 | 22.12 | 22.17 | 21.62 | 21.90 | 132,581 | -0.21(-0.97%) |
Nov 15, 2005 | 22.55 | 22.58 | 21.75 | 22.12 | 186,648 | -0.44(-1.94%) |
Nov 14, 2005 | 22.57 | 22.59 | 22.27 | 22.55 | 154,934 | -0.09(-0.38%) |
Nov 11, 2005 | 22.18 | 22.73 | 22.15 | 22.64 | 144,177 | +0.42(+1.87%) |
Nov 10, 2005 | 21.70 | 22.47 | 21.12 | 22.23 | 253,847 | +0.53(+2.44%) |
Nov 09, 2005 | 21.37 | 21.94 | 21.15 | 21.70 | 165,831 | +0.41(+1.92%) |
Nov 08, 2005 | 21.44 | 21.48 | 21.01 | 21.29 | 170,023 | -0.34(-1.56%) |
Nov 07, 2005 | 21.39 | 21.92 | 21.32 | 21.62 | 155,633 | +0.22(+1.04%) |
Nov 04, 2005 | 21.55 | 21.60 | 21.09 | 21.40 | 178,265 | -0.09(-0.40%) |
Nov 03, 2005 | 21.72 | 21.90 | 21.42 | 21.49 | 306,516 | -0.07(-0.33%) |
Nov 02, 2005 | 20.74 | 21.56 | 20.74 | 21.56 | 313,781 | +0.57(+2.69%) |
Nov 01, 2005 | 20.41 | 21.12 | 20.19 | 20.99 | 365,612 | +0.40(+1.95%) |
Oct 31, 2005 | 20.23 | 20.70 | 20.23 | 20.59 | 185,111 | +0.34(+1.66%) |
Oct 28, 2005 | 19.62 | 20.31 | 19.58 | 20.26 | 184,692 | +0.62(+3.17%) |
Oct 27, 2005 | 19.90 | 20.09 | 19.49 | 19.63 | 222,832 | -0.37(-1.86%) |
Oct 26, 2005 | 20.11 | 20.49 | 19.96 | 20.01 | 167,368 | -0.09(-0.46%) |
Oct 25, 2005 | 20.01 | 20.31 | 19.69 | 20.10 | 382,237 | -0.03(-0.14%) |
Oct 24, 2005 | 19.43 | 20.19 | 19.43 | 20.13 | 367,568 | +0.69(+3.57%) |
Oct 21, 2005 | 19.34 | 19.68 | 19.34 | 19.43 | 432,531 | +0.10(+0.52%) |
Oct 20, 2005 | 19.69 | 19.89 | 19.31 | 19.33 | 583,974 | -0.36(-1.82%) |
Oct 19, 2005 | 19.78 | 19.88 | 19.56 | 19.69 | 718,232 | -0.24(-1.19%) |
Oct 18, 2005 | 20.19 | 20.30 | 19.76 | 19.93 | 334,457 | -0.20(-1.00%) |
Oct 17, 2005 | 20.47 | 20.61 | 20.03 | 20.13 | 327,612 | -0.45(-2.19%) |
Oct 14, 2005 | 20.50 | 20.74 | 19.92 | 20.58 | 181,339 | +0.22(+1.09%) |
Oct 13, 2005 | 20.41 | 20.69 | 20.11 | 20.36 | 303,582 | -0.06(-0.28%) |
Oct 12, 2005 | 20.54 | 20.57 | 20.19 | 20.41 | 365,053 | -0.19(-0.90%) |
Oct 11, 2005 | 20.99 | 21.15 | 20.60 | 20.60 | 308,332 | -0.38(-1.81%) |
Oct 10, 2005 | 21.77 | 21.77 | 20.89 | 20.98 | 311,406 | -0.11(-0.54%) |
Oct 07, 2005 | 21.29 | 21.37 | 21.07 | 21.09 | 203,412 | -0.16(-0.74%) |
Oct 06, 2005 | 21.12 | 21.55 | 20.83 | 21.25 | 285,420 | +0.14(+0.64%) |
Oct 05, 2005 | 21.60 | 21.76 | 21.12 | 21.12 | 149,905 | -0.64(-2.96%) |
Oct 04, 2005 | 22.18 | 22.31 | 21.76 | 21.76 | 182,596 | -0.33(-1.49%) |
Oct 03, 2005 | 22.05 | 22.48 | 22.00 | 22.09 | 219,199 | -0.06(-0.26%) |
Sep 30, 2005 | 21.72 | 22.18 | 21.60 | 22.15 | 204,670 | +0.34(+1.58%) |
Sep 29, 2005 | 21.47 | 21.82 | 21.25 | 21.80 | 174,353 | +0.23(+1.06%) |
Sep 28, 2005 | 21.57 | 21.78 | 21.47 | 21.57 | 298,273 | -0.14(-0.63%) |
Sep 27, 2005 | 22.20 | 22.20 | 21.39 | 21.71 | 332,781 | -0.44(-2.00%) |
Sep 26, 2005 | 22.02 | 22.30 | 21.87 | 22.15 | 241,133 | +0.13(+0.59%) |
Sep 23, 2005 | 22.02 | 22.29 | 21.78 | 22.02 | 267,817 | -0.17(-0.77%) |
Sep 22, 2005 | 21.95 | 22.32 | 21.60 | 22.20 | 286,259 | +0.32(+1.47%) |
Sep 21, 2005 | 22.18 | 22.20 | 21.76 | 21.87 | 301,766 | -0.39(-1.74%) |
Sep 20, 2005 | 22.62 | 22.99 | 22.24 | 22.26 | 235,685 | -0.21(-0.96%) |
Sep 19, 2005 | 23.11 | 23.11 | 22.45 | 22.48 | 215,846 | -0.64(-2.76%) |
Sep 16, 2005 | 22.39 | 23.14 | 22.28 | 23.11 | 912,843 | +0.89(+3.99%) |
Sep 15, 2005 | 22.34 | 22.48 | 22.19 | 22.23 | 606,047 | -0.08(-0.35%) |
Sep 14, 2005 | 22.76 | 23.05 | 22.19 | 22.30 | 629,239 | -1.53(-6.43%) |
Sep 13, 2005 | 24.12 | 24.12 | 23.39 | 23.84 | 405,708 | -0.40(-1.65%) |
Sep 12, 2005 | 23.01 | 24.49 | 22.93 | 24.24 | 297,854 | +1.19(+5.16%) |
Sep 09, 2005 | 22.62 | 23.26 | 22.58 | 23.05 | 220,177 | +0.34(+1.51%) |
Sep 08, 2005 | 22.40 | 22.84 | 22.33 | 22.70 | 133,559 | +0.16(+0.70%) |
Sep 07, 2005 | 22.34 | 22.63 | 22.16 | 22.55 | 165,273 | +0.14(+0.61%) |
Sep 06, 2005 | 21.89 | 22.53 | 21.89 | 22.41 | 188,743 | +0.52(+2.39%) |
Sep 02, 2005 | 22.18 | 22.26 | 21.83 | 21.89 | 108,272 | -0.30(-1.35%) |