Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.10 | 23.74 | 23.05 | 23.26 | 354,131 | +0.01(+0.04%) |
Nov 29, 2005 | 23.34 | 23.50 | 23.22 | 23.25 | 242,508 | -0.20(-0.85%) |
Nov 28, 2005 | 23.49 | 23.80 | 23.20 | 23.45 | 320,160 | +0.21(+0.90%) |
Nov 25, 2005 | 23.25 | 23.80 | 23.01 | 23.24 | 62,615 | -0.01(-0.06%) |
Nov 23, 2005 | 23.50 | 23.50 | 23.15 | 23.25 | 47,666 | +0.01(+0.06%) |
Nov 22, 2005 | 23.00 | 23.48 | 22.98 | 23.24 | 256,951 | +0.04(+0.17%) |
Nov 21, 2005 | 23.50 | 23.89 | 22.59 | 23.20 | 107,821 | +0.05(+0.22%) |
Nov 18, 2005 | 23.11 | 24.11 | 23.06 | 23.15 | 86,433 | -0.05(-0.22%) |
Nov 17, 2005 | 23.49 | 23.49 | 22.96 | 23.20 | 59,388 | +0.00(+0.00%) |
Nov 16, 2005 | 23.10 | 23.36 | 23.06 | 23.20 | 40,095 | +0.02(+0.09%) |
Nov 15, 2005 | 23.42 | 23.50 | 22.57 | 23.18 | 158,551 | -0.32(-1.36%) |
Nov 14, 2005 | 23.57 | 23.70 | 23.21 | 23.50 | 53,634 | +0.01(+0.04%) |
Nov 11, 2005 | 23.74 | 23.81 | 23.25 | 23.49 | 105,748 | -0.03(-0.13%) |
Nov 10, 2005 | 23.41 | 24.02 | 23.16 | 23.52 | 173,465 | -0.07(-0.30%) |
Nov 09, 2005 | 23.54 | 23.83 | 23.40 | 23.59 | 140,269 | -0.47(-1.95%) |
Nov 08, 2005 | 23.75 | 24.06 | 23.11 | 24.06 | 268,870 | +0.42(+1.78%) |
Nov 07, 2005 | 23.45 | 24.43 | 23.11 | 23.64 | 741,436 | -0.11(-0.46%) |
Nov 04, 2005 | 20.21 | 24.00 | 20.21 | 23.75 | 990,088 | +3.86(+19.41%) |
Nov 03, 2005 | 20.00 | 20.48 | 19.80 | 19.89 | 688,864 | -0.11(-0.55%) |
Nov 02, 2005 | 20.04 | 20.22 | 19.90 | 20.00 | 186,622 | -0.09(-0.45%) |
Nov 01, 2005 | 20.86 | 20.86 | 19.92 | 20.09 | 115,560 | -0.87(-4.15%) |
Oct 31, 2005 | 21.00 | 21.07 | 20.69 | 20.96 | 327,381 | -0.24(-1.13%) |
Oct 28, 2005 | 21.01 | 21.20 | 20.60 | 21.20 | 208,870 | +0.20(+0.95%) |
Oct 27, 2005 | 21.27 | 21.60 | 20.43 | 21.00 | 81,526 | -0.32(-1.50%) |
Oct 26, 2005 | 21.27 | 21.58 | 21.23 | 21.32 | 20,150 | -0.18(-0.84%) |
Oct 25, 2005 | 21.65 | 21.99 | 21.35 | 21.50 | 187,017 | -0.10(-0.46%) |
Oct 24, 2005 | 21.52 | 22.00 | 21.39 | 21.60 | 186,348 | -0.21(-0.96%) |
Oct 21, 2005 | 21.44 | 21.81 | 21.10 | 21.81 | 58,328 | +0.32(+1.49%) |
Oct 20, 2005 | 22.07 | 22.07 | 20.95 | 21.49 | 162,789 | -0.41(-1.87%) |
Oct 19, 2005 | 22.00 | 22.19 | 21.50 | 21.90 | 68,612 | -0.15(-0.68%) |
Oct 18, 2005 | 22.80 | 22.80 | 21.86 | 22.05 | 77,721 | -0.42(-1.87%) |
Oct 17, 2005 | 23.00 | 23.00 | 22.14 | 22.47 | 273,239 | +0.62(+2.84%) |
Oct 14, 2005 | 20.49 | 21.93 | 20.30 | 21.85 | 880,011 | +1.54(+7.58%) |
Oct 13, 2005 | 19.84 | 20.51 | 19.84 | 20.31 | 94,567 | +0.37(+1.86%) |
Oct 12, 2005 | 19.70 | 20.07 | 19.07 | 19.94 | 504,881 | +0.12(+0.61%) |
Oct 11, 2005 | 21.44 | 21.44 | 19.81 | 19.82 | 467,281 | -1.18(-5.62%) |
Oct 10, 2005 | 21.37 | 22.00 | 20.85 | 21.00 | 293,449 | -0.48(-2.23%) |
Oct 07, 2005 | 22.00 | 22.00 | 20.88 | 21.48 | 337,410 | -0.32(-1.47%) |
Oct 06, 2005 | 21.99 | 21.99 | 21.75 | 21.80 | 79,631 | -0.21(-0.95%) |
Oct 05, 2005 | 22.25 | 22.40 | 22.01 | 22.01 | 143,291 | -0.09(-0.41%) |
Oct 04, 2005 | 22.03 | 22.27 | 22.02 | 22.10 | 76,177 | -0.09(-0.41%) |
Oct 03, 2005 | 22.22 | 22.50 | 22.01 | 22.19 | 263,036 | -0.23(-1.03%) |
Sep 30, 2005 | 22.50 | 22.64 | 22.20 | 22.42 | 129,013 | +0.06(+0.27%) |
Sep 29, 2005 | 22.70 | 22.70 | 21.97 | 22.36 | 401,640 | -0.29(-1.28%) |
Sep 28, 2005 | 22.90 | 23.44 | 22.40 | 22.65 | 197,384 | -0.16(-0.70%) |
Sep 27, 2005 | 23.60 | 23.60 | 22.80 | 22.81 | 516,917 | +0.49(+2.20%) |
Sep 26, 2005 | 21.38 | 22.46 | 21.35 | 22.32 | 248,504 | +0.40(+1.82%) |
Sep 23, 2005 | 21.92 | 21.96 | 21.85 | 21.92 | 178,797 | +0.02(+0.09%) |
Sep 22, 2005 | 21.72 | 22.01 | 21.11 | 21.90 | 141,848 | +0.13(+0.60%) |
Sep 21, 2005 | 21.85 | 22.00 | 21.52 | 21.77 | 526,441 | -0.18(-0.82%) |
Sep 20, 2005 | 21.61 | 22.40 | 21.61 | 21.95 | 655,270 | +0.58(+2.71%) |
Sep 19, 2005 | 21.34 | 21.65 | 21.15 | 21.37 | 338,491 | -0.07(-0.33%) |
Sep 16, 2005 | 21.87 | 22.00 | 20.39 | 21.44 | 819,524 | -0.48(-2.19%) |
Sep 15, 2005 | 22.83 | 23.13 | 21.35 | 21.92 | 607,608 | -0.85(-3.73%) |
Sep 14, 2005 | 23.06 | 23.30 | 21.84 | 22.77 | 1,704,600 | -0.23(-1.00%) |
Sep 13, 2005 | 26.10 | 27.50 | 22.50 | 23.00 | 821,991 | -3.13(-11.98%) |
Sep 12, 2005 | 27.00 | 27.50 | 26.00 | 26.13 | 278,172 | -1.12(-4.11%) |
Sep 09, 2005 | 27.43 | 27.43 | 26.00 | 27.25 | 261,891 | +0.19(+0.70%) |
Sep 08, 2005 | 27.25 | 27.60 | 26.45 | 27.06 | 192,270 | -0.24(-0.88%) |
Sep 07, 2005 | 27.43 | 27.80 | 27.00 | 27.30 | 230,324 | +0.07(+0.26%) |
Sep 06, 2005 | 26.95 | 27.70 | 26.83 | 27.23 | 205,495 | +0.23(+0.85%) |
Sep 02, 2005 | 26.50 | 27.06 | 26.50 | 27.00 | 202,479 | +0.65(+2.47%) |