Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.56 | 24.77 | 24.37 | 24.45 | 602,260 | -0.07(-0.29%) |
Nov 29, 2005 | 24.64 | 25.10 | 24.40 | 24.52 | 474,239 | -0.06(-0.24%) |
Nov 28, 2005 | 24.88 | 24.94 | 24.31 | 24.58 | 618,892 | -0.26(-1.06%) |
Nov 25, 2005 | 25.38 | 25.41 | 24.83 | 24.84 | 457,150 | -0.61(-2.40%) |
Nov 23, 2005 | 24.31 | 25.71 | 24.30 | 25.45 | 2,288,802 | +1.54(+6.44%) |
Nov 22, 2005 | 23.91 | 24.08 | 23.89 | 23.91 | 428,921 | -0.10(-0.41%) |
Nov 21, 2005 | 23.53 | 24.22 | 23.53 | 24.01 | 511,013 | +0.45(+1.92%) |
Nov 18, 2005 | 23.49 | 23.63 | 23.32 | 23.55 | 641,780 | +0.32(+1.38%) |
Nov 17, 2005 | 23.23 | 23.44 | 23.08 | 23.23 | 567,317 | +0.16(+0.68%) |
Nov 16, 2005 | 22.71 | 23.33 | 22.68 | 23.08 | 772,852 | +0.42(+1.85%) |
Nov 15, 2005 | 22.60 | 23.13 | 22.49 | 22.66 | 1,162,559 | +0.05(+0.23%) |
Nov 14, 2005 | 22.58 | 22.74 | 22.45 | 22.60 | 950,616 | +0.63(+2.86%) |
Nov 11, 2005 | 21.99 | 22.18 | 21.80 | 21.97 | 140,227 | -0.14(-0.65%) |
Nov 10, 2005 | 21.74 | 22.24 | 21.43 | 22.12 | 335,996 | +0.34(+1.56%) |
Nov 09, 2005 | 21.53 | 22.14 | 21.53 | 21.78 | 802,912 | +0.28(+1.31%) |
Nov 08, 2005 | 22.49 | 22.49 | 21.36 | 21.50 | 1,669,605 | -1.15(-5.09%) |
Nov 07, 2005 | 22.25 | 22.68 | 22.20 | 22.65 | 413,357 | +0.41(+1.83%) |
Nov 04, 2005 | 22.35 | 22.45 | 22.09 | 22.24 | 859,826 | -0.24(-1.05%) |
Nov 03, 2005 | 22.72 | 22.80 | 22.45 | 22.48 | 419,461 | -0.14(-0.64%) |
Nov 02, 2005 | 21.99 | 22.76 | 21.95 | 22.62 | 493,618 | +0.60(+2.74%) |
Nov 01, 2005 | 22.09 | 22.14 | 21.77 | 22.02 | 593,868 | -0.14(-0.65%) |
Oct 31, 2005 | 21.81 | 22.48 | 21.81 | 22.16 | 679,011 | +0.40(+1.84%) |
Oct 28, 2005 | 21.71 | 21.95 | 21.53 | 21.76 | 724,329 | +0.16(+0.73%) |
Oct 27, 2005 | 21.61 | 21.73 | 21.50 | 21.61 | 1,403,799 | -0.08(-0.36%) |
Oct 26, 2005 | 21.41 | 21.88 | 21.35 | 21.69 | 777,277 | +0.29(+1.35%) |
Oct 25, 2005 | 21.50 | 21.86 | 21.13 | 21.40 | 1,407,461 | -0.20(-0.91%) |
Oct 24, 2005 | 21.03 | 21.59 | 20.38 | 21.59 | 2,258,743 | +1.61(+8.03%) |
Oct 21, 2005 | 19.72 | 20.24 | 19.65 | 19.99 | 711,207 | +0.28(+1.40%) |
Oct 20, 2005 | 19.58 | 19.82 | 19.53 | 19.71 | 478,359 | +0.16(+0.84%) |
Oct 19, 2005 | 18.84 | 19.55 | 18.74 | 19.55 | 883,325 | +0.64(+3.36%) |
Oct 18, 2005 | 19.33 | 19.34 | 18.68 | 18.91 | 1,041,252 | -0.88(-4.44%) |
Oct 17, 2005 | 19.86 | 19.89 | 19.31 | 19.79 | 288,541 | -0.07(-0.33%) |
Oct 14, 2005 | 19.63 | 19.86 | 19.30 | 19.86 | 407,712 | +0.43(+2.19%) |
Oct 13, 2005 | 19.56 | 19.57 | 18.85 | 19.43 | 695,185 | -0.17(-0.87%) |
Oct 12, 2005 | 19.67 | 19.73 | 19.26 | 19.60 | 688,624 | -0.15(-0.76%) |
Oct 11, 2005 | 20.13 | 20.13 | 19.58 | 19.75 | 1,542,653 | -0.22(-1.12%) |
Oct 10, 2005 | 20.12 | 20.15 | 19.86 | 19.98 | 467,373 | -0.14(-0.72%) |
Oct 07, 2005 | 19.99 | 20.20 | 19.83 | 20.12 | 559,078 | +0.15(+0.75%) |
Oct 06, 2005 | 19.54 | 20.05 | 19.54 | 19.97 | 742,640 | +0.34(+1.74%) |
Oct 05, 2005 | 20.28 | 20.30 | 19.33 | 19.63 | 1,364,584 | -0.87(-4.22%) |
Oct 04, 2005 | 20.37 | 20.68 | 20.32 | 20.49 | 390,622 | +0.12(+0.61%) |
Oct 03, 2005 | 20.55 | 20.87 | 20.30 | 20.37 | 384,518 | -0.18(-0.86%) |
Sep 30, 2005 | 20.48 | 20.64 | 20.48 | 20.55 | 209,043 | +0.04(+0.19%) |
Sep 29, 2005 | 20.63 | 20.68 | 20.21 | 20.51 | 381,467 | -0.11(-0.54%) |
Sep 28, 2005 | 20.70 | 20.73 | 20.45 | 20.62 | 373,380 | -0.05(-0.22%) |
Sep 27, 2005 | 20.68 | 20.76 | 20.53 | 20.66 | 417,172 | +0.03(+0.13%) |
Sep 26, 2005 | 20.38 | 20.78 | 20.36 | 20.64 | 561,367 | +0.32(+1.58%) |
Sep 23, 2005 | 20.35 | 20.46 | 20.12 | 20.32 | 178,984 | +0.01(+0.03%) |
Sep 22, 2005 | 20.03 | 20.40 | 19.89 | 20.31 | 319,822 | +0.30(+1.51%) |
Sep 21, 2005 | 20.31 | 20.31 | 19.92 | 20.01 | 1,015,160 | -0.37(-1.80%) |
Sep 20, 2005 | 21.25 | 21.26 | 20.12 | 20.38 | 1,833,788 | -0.89(-4.19%) |
Sep 19, 2005 | 21.58 | 21.58 | 21.13 | 21.27 | 169,524 | -0.27(-1.25%) |
Sep 16, 2005 | 21.69 | 21.71 | 21.46 | 21.54 | 576,778 | -0.07(-0.30%) |
Sep 15, 2005 | 21.69 | 21.99 | 21.52 | 21.60 | 455,319 | -0.09(-0.42%) |
Sep 14, 2005 | 21.42 | 21.74 | 21.42 | 21.69 | 598,903 | +0.28(+1.29%) |
Sep 13, 2005 | 21.56 | 21.65 | 21.36 | 21.42 | 531,765 | -0.18(-0.85%) |
Sep 12, 2005 | 21.20 | 21.99 | 21.20 | 21.60 | 539,394 | +0.47(+2.20%) |
Sep 09, 2005 | 20.91 | 21.35 | 20.91 | 21.14 | 373,074 | +0.29(+1.38%) |
Sep 08, 2005 | 21.09 | 21.09 | 20.74 | 20.85 | 339,963 | -0.28(-1.30%) |
Sep 07, 2005 | 20.71 | 21.14 | 20.71 | 21.12 | 416,256 | +0.35(+1.67%) |
Sep 06, 2005 | 20.64 | 20.78 | 20.62 | 20.78 | 414,731 | +0.22(+1.05%) |
Sep 02, 2005 | 20.70 | 20.76 | 20.51 | 20.56 | 282,285 | -0.12(-0.57%) |