Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.00 | 26.00 | 25.75 | 26.00 | 7,128 | -0.15(-0.57%) |
Nov 29, 2005 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 26.15 | 26.15 | 25.75 | 26.15 | 7,581 | +0.20(+0.77%) |
Nov 25, 2005 | 25.95 | 25.95 | 25.55 | 25.95 | 1,727 | +0.49(+1.92%) |
Nov 23, 2005 | 25.46 | 25.75 | 25.30 | 25.46 | 2,854 | +0.26(+1.03%) |
Nov 22, 2005 | 25.20 | 25.50 | 25.10 | 25.20 | 11,785 | -0.85(-3.26%) |
Nov 21, 2005 | 26.05 | 26.10 | 25.65 | 26.05 | 2,559 | +0.05(+0.19%) |
Nov 18, 2005 | 26.00 | 26.00 | 25.50 | 26.00 | 732 | +0.50(+1.96%) |
Nov 17, 2005 | 25.50 | 25.50 | 25.15 | 25.50 | 1,230 | +1.30(+5.37%) |
Nov 16, 2005 | 24.20 | 24.20 | 24.10 | 24.20 | 3,161 | -0.25(-1.02%) |
Nov 15, 2005 | 24.45 | 24.45 | 24.45 | 24.45 | 291 | +0.30(+1.24%) |
Nov 14, 2005 | 24.15 | 24.15 | 24.15 | 24.15 | 661 | +0.35(+1.47%) |
Nov 11, 2005 | 23.80 | 23.80 | 23.80 | 23.80 | 1,818 | +0.25(+1.06%) |
Nov 10, 2005 | 23.55 | 23.60 | 23.15 | 23.55 | 1,055 | +1.15(+5.13%) |
Nov 09, 2005 | 22.40 | 22.70 | 22.40 | 22.40 | 2,657 | -1.00(-4.27%) |
Nov 08, 2005 | 23.05 | 23.40 | 23.00 | 23.40 | 2,215 | +0.35(+1.52%) |
Nov 07, 2005 | 23.05 | 23.05 | 22.65 | 23.05 | 3,705 | +0.15(+0.66%) |
Nov 04, 2005 | 22.90 | 22.90 | 22.60 | 22.90 | 2,027 | +0.00(+0.00%) |
Nov 03, 2005 | 22.90 | 23.10 | 22.90 | 22.90 | 2,935 | +0.00(+0.00%) |
Nov 02, 2005 | 22.90 | 23.10 | 22.90 | 22.90 | 10,467 | +0.05(+0.22%) |
Nov 01, 2005 | 22.85 | 22.85 | 22.85 | 22.85 | 450 | +0.50(+2.24%) |
Oct 31, 2005 | 20.75 | 22.35 | 22.00 | 22.35 | 1,192 | +1.60(+7.71%) |
Oct 28, 2005 | 20.75 | 21.25 | 20.75 | 20.75 | 838 | +0.10(+0.48%) |
Oct 27, 2005 | 20.65 | 20.80 | 20.55 | 20.65 | 2,870 | -0.35(-1.67%) |
Oct 26, 2005 | 21.00 | 21.00 | 20.55 | 21.00 | 1,114 | +0.75(+3.70%) |
Oct 25, 2005 | 20.25 | 20.65 | 20.25 | 20.25 | 1,981 | -0.25(-1.22%) |
Oct 24, 2005 | 20.50 | 20.50 | 20.10 | 20.50 | 12,531 | +0.50(+2.50%) |
Oct 21, 2005 | 20.00 | 20.45 | 20.00 | 20.00 | 753 | -0.15(-0.74%) |
Oct 20, 2005 | 20.15 | 20.65 | 20.15 | 20.15 | 1,870 | +0.00(+0.00%) |
Oct 19, 2005 | 20.15 | 20.50 | 20.15 | 20.15 | 573 | -0.75(-3.59%) |
Oct 18, 2005 | 20.90 | 21.15 | 20.90 | 20.90 | 1,170 | -0.35(-1.65%) |
Oct 17, 2005 | 21.25 | 21.25 | 20.75 | 21.25 | 819 | -0.05(-0.23%) |
Oct 14, 2005 | 21.30 | 21.30 | 20.95 | 21.30 | 1,673 | +0.25(+1.19%) |
Oct 13, 2005 | 21.05 | 21.05 | 20.94 | 21.05 | 1,397 | +0.00(+0.00%) |
Oct 12, 2005 | 21.05 | 21.50 | 21.05 | 21.05 | 662 | -0.25(-1.17%) |
Oct 11, 2005 | 21.30 | 21.70 | 21.25 | 21.30 | 2,200 | -0.10(-0.47%) |
Oct 10, 2005 | 21.40 | 21.40 | 21.00 | 21.40 | 350 | +0.00(+0.00%) |
Oct 07, 2005 | 21.40 | 21.40 | 21.25 | 21.40 | 2,724 | -1.45(-6.35%) |
Oct 06, 2005 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.05(+0.22%) |
Oct 05, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.80(+3.64%) |
Oct 04, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 22.15 | 22.00 | 22.00 | 1,723 | -0.10(-0.45%) | |
Sep 30, 2005 | 22.40 | 21.90 | 22.10 | 1,507 | +0.05(+0.23%) | |
Sep 29, 2005 | 22.40 | 22.05 | 22.05 | 2,406 | +0.45(+2.08%) | |
Sep 28, 2005 | 21.60 | 21.60 | 21.15 | 21.60 | 1,841 | +0.10(+0.47%) |
Sep 27, 2005 | 21.50 | 21.50 | 20.95 | 21.50 | 2,162 | +0.10(+0.47%) |
Sep 26, 2005 | 21.40 | 21.80 | 21.40 | 21.40 | 2,892 | -0.10(-0.47%) |
Sep 23, 2005 | 21.50 | 21.50 | 21.20 | 21.50 | 4,777 | -0.10(-0.46%) |
Sep 22, 2005 | 21.60 | 21.60 | 21.28 | 21.60 | 4,724 | +0.45(+2.13%) |
Sep 21, 2005 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 21.15 | 21.55 | 21.15 | 21.15 | 27,521 | +0.80(+3.93%) |
Sep 19, 2005 | 20.35 | 20.70 | 20.35 | 20.35 | 1,062 | -0.15(-0.73%) |
Sep 16, 2005 | 20.50 | 20.75 | 20.50 | 20.50 | 2,672 | -0.40(-1.91%) |
Sep 15, 2005 | 20.90 | 21.00 | 20.60 | 20.90 | 2,996 | +0.80(+3.98%) |
Sep 14, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 185 | -0.15(-0.74%) |
Sep 13, 2005 | 20.25 | 20.65 | 20.25 | 20.25 | 985 | -0.30(-1.46%) |
Sep 12, 2005 | 20.55 | 20.95 | 20.55 | 20.55 | 1,284 | +0.25(+1.23%) |
Sep 09, 2005 | 20.30 | 20.65 | 20.30 | 20.30 | 1,228 | +0.15(+0.74%) |
Sep 08, 2005 | 20.15 | 20.15 | 19.90 | 20.15 | 3,679 | +0.00(+0.00%) |
Sep 07, 2005 | 20.15 | 20.15 | 20.00 | 20.15 | 5,161 | -0.30(-1.47%) |
Sep 06, 2005 | 20.45 | 20.45 | 20.00 | 20.45 | 1,964 | +0.60(+3.02%) |
Sep 02, 2005 | 19.85 | 20.10 | 19.75 | 19.85 | 2,865 | -0.25(-1.24%) |