Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.31 | 19.38 | 19.05 | 19.17 | 376,328 | -0.16(-0.83%) |
Nov 29, 2005 | 19.71 | 19.73 | 19.31 | 19.33 | 347,789 | -0.31(-1.56%) |
Nov 28, 2005 | 20.30 | 20.32 | 19.62 | 19.64 | 341,514 | -0.65(-3.22%) |
Nov 25, 2005 | 20.70 | 20.70 | 20.21 | 20.29 | 184,235 | -0.38(-1.85%) |
Nov 23, 2005 | 20.92 | 20.99 | 20.59 | 20.67 | 184,427 | -0.29(-1.38%) |
Nov 22, 2005 | 20.67 | 21.02 | 20.57 | 20.96 | 301,777 | +0.41(+1.98%) |
Nov 21, 2005 | 20.59 | 20.67 | 20.51 | 20.55 | 422,078 | +0.04(+0.21%) |
Nov 18, 2005 | 20.57 | 20.67 | 20.51 | 20.51 | 361,277 | -0.10(-0.49%) |
Nov 17, 2005 | 20.85 | 20.88 | 20.53 | 20.61 | 163,992 | -0.16(-0.78%) |
Nov 16, 2005 | 20.99 | 21.13 | 20.71 | 20.77 | 83,272 | -0.25(-1.21%) |
Nov 15, 2005 | 21.21 | 21.38 | 20.99 | 21.03 | 130,286 | -0.17(-0.80%) |
Nov 14, 2005 | 21.85 | 21.93 | 21.10 | 21.20 | 466,204 | -0.59(-2.72%) |
Nov 11, 2005 | 21.19 | 21.93 | 21.19 | 21.79 | 268,123 | +0.58(+2.72%) |
Nov 10, 2005 | 21.51 | 21.51 | 20.98 | 21.21 | 592,555 | -0.17(-0.79%) |
Nov 09, 2005 | 21.42 | 21.47 | 21.21 | 21.38 | 177,387 | +0.01(+0.04%) |
Nov 08, 2005 | 21.18 | 21.40 | 21.11 | 21.38 | 127,912 | +0.09(+0.44%) |
Nov 07, 2005 | 21.41 | 21.44 | 21.20 | 21.28 | 147,710 | -0.03(-0.16%) |
Nov 04, 2005 | 21.39 | 21.41 | 21.12 | 21.32 | 147,526 | -0.09(-0.44%) |
Nov 03, 2005 | 21.51 | 21.65 | 21.21 | 21.41 | 396,930 | +0.05(+0.24%) |
Nov 02, 2005 | 20.50 | 21.38 | 20.50 | 21.36 | 371,244 | +0.79(+3.84%) |
Nov 01, 2005 | 20.23 | 20.60 | 20.20 | 20.57 | 193,077 | +0.23(+1.13%) |
Oct 31, 2005 | 20.22 | 20.51 | 20.22 | 20.34 | 299,596 | +0.03(+0.13%) |
Oct 28, 2005 | 20.54 | 20.64 | 20.28 | 20.32 | 301,357 | -0.13(-0.62%) |
Oct 27, 2005 | 20.62 | 20.74 | 20.20 | 20.44 | 318,466 | -0.25(-1.23%) |
Oct 26, 2005 | 20.36 | 20.79 | 20.36 | 20.70 | 341,633 | +0.30(+1.45%) |
Oct 25, 2005 | 20.53 | 21.04 | 20.16 | 20.40 | 439,165 | -0.76(-3.61%) |
Oct 24, 2005 | 20.53 | 21.20 | 20.53 | 21.16 | 240,160 | +0.49(+2.38%) |
Oct 21, 2005 | 20.33 | 20.82 | 20.27 | 20.67 | 346,880 | +0.24(+1.16%) |
Oct 20, 2005 | 20.43 | 20.60 | 20.19 | 20.43 | 483,688 | -0.10(-0.50%) |
Oct 19, 2005 | 20.27 | 20.59 | 20.09 | 20.54 | 571,243 | +0.30(+1.47%) |
Oct 18, 2005 | 20.45 | 20.60 | 20.12 | 20.24 | 588,110 | -0.07(-0.33%) |
Oct 17, 2005 | 20.55 | 20.68 | 20.29 | 20.31 | 339,320 | -0.25(-1.24%) |
Oct 14, 2005 | 20.44 | 20.92 | 19.93 | 20.56 | 785,687 | +0.40(+1.98%) |
Oct 13, 2005 | 20.62 | 20.62 | 20.10 | 20.16 | 859,072 | -0.46(-2.22%) |
Oct 12, 2005 | 19.51 | 21.07 | 18.94 | 20.62 | 3,393,208 | -2.15(-9.43%) |
Oct 11, 2005 | 22.77 | 23.00 | 22.65 | 22.77 | 231,946 | +0.07(+0.30%) |
Oct 10, 2005 | 22.88 | 22.90 | 22.60 | 22.70 | 95,089 | -0.12(-0.52%) |
Oct 07, 2005 | 22.40 | 23.08 | 22.38 | 22.82 | 176,374 | +0.43(+1.93%) |
Oct 06, 2005 | 23.12 | 23.67 | 22.33 | 22.38 | 264,377 | -0.76(-3.30%) |
Oct 05, 2005 | 23.38 | 23.66 | 23.15 | 23.15 | 127,877 | -0.32(-1.37%) |
Oct 04, 2005 | 23.62 | 23.96 | 23.33 | 23.47 | 110,926 | -0.15(-0.65%) |
Oct 03, 2005 | 23.55 | 23.77 | 23.39 | 23.62 | 99,798 | -0.03(-0.11%) |
Sep 30, 2005 | 23.86 | 23.97 | 23.21 | 23.65 | 126,617 | -0.32(-1.34%) |
Sep 29, 2005 | 23.56 | 23.98 | 23.46 | 23.97 | 82,091 | +0.39(+1.65%) |
Sep 28, 2005 | 23.62 | 23.72 | 23.39 | 23.58 | 141,550 | -0.03(-0.14%) |
Sep 27, 2005 | 23.62 | 23.76 | 23.27 | 23.61 | 282,426 | -0.07(-0.29%) |
Sep 26, 2005 | 23.90 | 23.95 | 23.45 | 23.68 | 89,327 | -0.10(-0.43%) |
Sep 23, 2005 | 23.78 | 23.84 | 23.52 | 23.78 | 72,324 | +0.14(+0.61%) |
Sep 22, 2005 | 23.64 | 24.17 | 23.38 | 23.64 | 136,175 | +0.23(+0.98%) |
Sep 21, 2005 | 23.68 | 23.78 | 23.26 | 23.41 | 116,358 | -0.33(-1.39%) |
Sep 20, 2005 | 24.06 | 24.20 | 23.39 | 23.74 | 314,326 | -0.23(-0.96%) |
Sep 19, 2005 | 24.75 | 24.75 | 23.95 | 23.97 | 144,314 | -0.87(-3.48%) |
Sep 16, 2005 | 24.53 | 24.90 | 24.40 | 24.84 | 282,940 | +0.50(+2.06%) |
Sep 15, 2005 | 24.38 | 24.61 | 24.26 | 24.34 | 321,802 | -0.03(-0.14%) |
Sep 14, 2005 | 24.62 | 24.73 | 24.23 | 24.37 | 136,047 | -0.25(-1.00%) |
Sep 13, 2005 | 24.83 | 24.92 | 24.60 | 24.62 | 139,965 | -0.37(-1.49%) |
Sep 12, 2005 | 24.93 | 25.07 | 24.71 | 24.99 | 119,409 | -0.03(-0.14%) |
Sep 09, 2005 | 25.19 | 25.30 | 24.78 | 25.02 | 155,164 | -0.16(-0.64%) |
Sep 08, 2005 | 25.35 | 25.39 | 25.01 | 25.18 | 110,547 | -0.29(-1.13%) |
Sep 07, 2005 | 25.59 | 25.62 | 25.18 | 25.47 | 156,052 | -0.19(-0.73%) |
Sep 06, 2005 | 25.12 | 25.91 | 25.12 | 25.66 | 236,258 | +0.42(+1.68%) |
Sep 02, 2005 | 25.42 | 25.53 | 25.04 | 25.23 | 178,576 | -0.20(-0.77%) |