Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.27 | 23.03 | 22.02 | 22.63 | 155,765 | +0.61(+2.75%) |
Nov 29, 2005 | 21.45 | 22.36 | 21.45 | 22.02 | 71,738 | +0.66(+3.09%) |
Nov 28, 2005 | 21.39 | 21.45 | 21.34 | 21.36 | 32,215 | +0.05(+0.21%) |
Nov 25, 2005 | 21.28 | 21.34 | 21.23 | 21.32 | 30,112 | +0.01(+0.04%) |
Nov 23, 2005 | 21.14 | 21.41 | 21.14 | 21.31 | 45,057 | +0.33(+1.59%) |
Nov 22, 2005 | 21.53 | 21.59 | 20.92 | 20.97 | 67,531 | -0.47(-2.19%) |
Nov 21, 2005 | 20.32 | 21.68 | 20.32 | 21.44 | 220,307 | +1.35(+6.70%) |
Nov 18, 2005 | 20.21 | 20.28 | 20.10 | 20.10 | 65,206 | -0.02(-0.09%) |
Nov 17, 2005 | 19.65 | 20.19 | 19.65 | 20.12 | 50,925 | +0.56(+2.86%) |
Nov 16, 2005 | 19.64 | 19.69 | 19.51 | 19.56 | 57,457 | -0.05(-0.28%) |
Nov 15, 2005 | 19.55 | 19.68 | 19.51 | 19.61 | 101,186 | +0.06(+0.32%) |
Nov 14, 2005 | 19.85 | 19.91 | 19.42 | 19.55 | 58,232 | -0.23(-1.19%) |
Nov 11, 2005 | 19.10 | 19.87 | 19.10 | 19.78 | 35,869 | +0.82(+4.34%) |
Nov 10, 2005 | 18.88 | 20.05 | 18.83 | 18.96 | 95,872 | +0.08(+0.43%) |
Nov 09, 2005 | 18.25 | 18.93 | 18.20 | 18.88 | 36,533 | +0.72(+3.98%) |
Nov 08, 2005 | 18.48 | 18.48 | 18.09 | 18.16 | 45,722 | -0.32(-1.71%) |
Nov 07, 2005 | 18.42 | 18.61 | 18.28 | 18.47 | 20,591 | +0.05(+0.29%) |
Nov 04, 2005 | 18.47 | 18.52 | 18.29 | 18.42 | 15,499 | -0.01(-0.05%) |
Nov 03, 2005 | 18.38 | 18.61 | 18.35 | 18.43 | 41,515 | +0.14(+0.74%) |
Nov 02, 2005 | 18.21 | 18.29 | 18.02 | 18.29 | 13,395 | +0.08(+0.45%) |
Nov 01, 2005 | 18.52 | 18.52 | 18.20 | 18.21 | 17,159 | -0.20(-1.08%) |
Oct 31, 2005 | 18.20 | 18.61 | 18.20 | 18.41 | 23,027 | +0.25(+1.39%) |
Oct 28, 2005 | 18.07 | 18.21 | 18.00 | 18.16 | 18,266 | +0.19(+1.06%) |
Oct 27, 2005 | 18.76 | 18.76 | 17.94 | 17.97 | 31,108 | -0.76(-4.05%) |
Oct 26, 2005 | 18.80 | 18.92 | 18.73 | 18.73 | 4,649 | -0.07(-0.38%) |
Oct 25, 2005 | 18.91 | 19.06 | 18.72 | 18.80 | 11,734 | -0.03(-0.14%) |
Oct 24, 2005 | 18.68 | 19.14 | 18.59 | 18.82 | 38,969 | -0.04(-0.19%) |
Oct 21, 2005 | 18.92 | 19.19 | 18.83 | 18.86 | 18,820 | +0.09(+0.48%) |
Oct 20, 2005 | 19.15 | 19.24 | 18.63 | 18.77 | 31,883 | -0.38(-1.98%) |
Oct 19, 2005 | 18.99 | 19.15 | 18.92 | 19.15 | 43,397 | +0.25(+1.34%) |
Oct 18, 2005 | 18.83 | 19.15 | 18.79 | 18.90 | 40,961 | +0.21(+1.11%) |
Oct 17, 2005 | 18.11 | 18.70 | 18.11 | 18.69 | 19,705 | +0.57(+3.14%) |
Oct 14, 2005 | 17.68 | 18.16 | 17.47 | 18.12 | 56,018 | +0.51(+2.87%) |
Oct 13, 2005 | 17.57 | 17.87 | 17.52 | 17.61 | 58,564 | +0.18(+1.04%) |
Oct 12, 2005 | 18.07 | 18.07 | 16.98 | 17.43 | 63,103 | -0.72(-3.98%) |
Oct 11, 2005 | 18.31 | 18.34 | 18.07 | 18.16 | 34,208 | -0.17(-0.94%) |
Oct 10, 2005 | 18.34 | 18.43 | 18.25 | 18.33 | 34,651 | +0.08(+0.45%) |
Oct 07, 2005 | 18.48 | 18.54 | 17.62 | 18.25 | 85,798 | -0.23(-1.27%) |
Oct 06, 2005 | 19.64 | 19.69 | 18.47 | 18.48 | 54,910 | -1.07(-5.45%) |
Oct 05, 2005 | 20.33 | 20.35 | 19.55 | 19.55 | 35,758 | -0.78(-3.82%) |
Oct 04, 2005 | 20.30 | 20.42 | 20.23 | 20.32 | 35,869 | +0.00(+0.00%) |
Oct 03, 2005 | 20.14 | 20.39 | 20.10 | 20.32 | 427,663 | +0.33(+1.67%) |
Sep 30, 2005 | 20.19 | 20.23 | 19.87 | 19.99 | 34,208 | -0.11(-0.54%) |
Sep 29, 2005 | 20.73 | 20.73 | 20.05 | 20.10 | 71,738 | -0.42(-2.03%) |
Sep 28, 2005 | 20.96 | 21.22 | 20.51 | 20.51 | 39,522 | -0.23(-1.13%) |
Sep 27, 2005 | 20.78 | 20.81 | 20.63 | 20.75 | 15,720 | +0.12(+0.57%) |
Sep 26, 2005 | 20.41 | 21.00 | 20.41 | 20.63 | 22,916 | +0.32(+1.56%) |
Sep 23, 2005 | 20.31 | 20.31 | 20.14 | 20.31 | 23,912 | +0.35(+1.76%) |
Sep 22, 2005 | 20.10 | 20.19 | 19.87 | 19.96 | 26,237 | -0.08(-0.41%) |
Sep 21, 2005 | 21.14 | 21.14 | 19.87 | 20.04 | 50,925 | -1.05(-4.97%) |
Sep 20, 2005 | 21.23 | 21.23 | 21.08 | 21.09 | 32,990 | -0.14(-0.64%) |
Sep 19, 2005 | 21.59 | 21.59 | 21.23 | 21.23 | 32,990 | -0.35(-1.63%) |
Sep 16, 2005 | 21.23 | 21.68 | 21.14 | 21.58 | 52,696 | +0.57(+2.71%) |
Sep 15, 2005 | 21.23 | 21.32 | 20.96 | 21.01 | 12,067 | -0.04(-0.17%) |
Sep 14, 2005 | 21.32 | 21.36 | 21.01 | 21.05 | 24,355 | -0.27(-1.27%) |
Sep 13, 2005 | 21.59 | 21.77 | 21.31 | 21.32 | 70,299 | -0.10(-0.46%) |
Sep 12, 2005 | 21.24 | 21.50 | 21.18 | 21.42 | 80,041 | +0.36(+1.72%) |
Sep 09, 2005 | 20.61 | 21.12 | 20.61 | 21.06 | 52,032 | +0.43(+2.10%) |
Sep 08, 2005 | 20.75 | 20.75 | 20.59 | 20.62 | 28,673 | -0.02(-0.09%) |
Sep 07, 2005 | 20.32 | 20.77 | 20.27 | 20.64 | 28,009 | +0.23(+1.11%) |
Sep 06, 2005 | 20.32 | 20.41 | 20.24 | 20.41 | 32,880 | +0.22(+1.07%) |
Sep 02, 2005 | 20.32 | 20.32 | 20.19 | 20.20 | 29,669 | -0.13(-0.62%) |