Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.86 | 24.04 | 23.34 | 23.51 | 145,286 | -0.42(-1.75%) |
Nov 29, 2005 | 23.73 | 24.42 | 23.62 | 23.92 | 234,918 | +0.48(+2.03%) |
Nov 28, 2005 | 23.41 | 23.61 | 23.35 | 23.45 | 97,256 | -0.03(-0.12%) |
Nov 25, 2005 | 23.69 | 23.79 | 23.43 | 23.48 | 37,651 | -0.32(-1.35%) |
Nov 23, 2005 | 23.68 | 24.12 | 23.65 | 23.80 | 107,349 | +0.07(+0.30%) |
Nov 22, 2005 | 23.74 | 23.92 | 23.26 | 23.73 | 93,718 | -0.06(-0.24%) |
Nov 21, 2005 | 23.78 | 23.89 | 23.49 | 23.78 | 78,599 | +0.10(+0.42%) |
Nov 18, 2005 | 23.85 | 23.85 | 23.54 | 23.68 | 94,677 | -0.07(-0.30%) |
Nov 17, 2005 | 23.47 | 23.75 | 23.44 | 23.75 | 79,292 | +0.30(+1.27%) |
Nov 16, 2005 | 23.39 | 23.61 | 23.36 | 23.46 | 232,476 | -0.03(-0.12%) |
Nov 15, 2005 | 24.39 | 24.39 | 23.28 | 23.48 | 394,397 | -0.91(-3.73%) |
Nov 14, 2005 | 23.78 | 24.47 | 23.59 | 24.39 | 580,006 | +0.66(+2.79%) |
Nov 11, 2005 | 23.83 | 24.12 | 23.68 | 23.73 | 277,245 | -0.11(-0.45%) |
Nov 10, 2005 | 22.70 | 23.89 | 22.64 | 23.84 | 187,864 | +1.15(+5.08%) |
Nov 09, 2005 | 22.76 | 22.84 | 22.44 | 22.69 | 222,638 | -0.02(-0.09%) |
Nov 08, 2005 | 23.03 | 23.03 | 22.57 | 22.71 | 258,443 | -0.45(-1.94%) |
Nov 07, 2005 | 23.28 | 23.40 | 22.96 | 23.16 | 256,259 | -0.03(-0.12%) |
Nov 04, 2005 | 23.90 | 24.07 | 23.06 | 23.19 | 354,582 | -0.73(-3.03%) |
Nov 03, 2005 | 23.83 | 24.36 | 23.71 | 23.91 | 648,393 | -0.08(-0.33%) |
Nov 02, 2005 | 23.46 | 24.18 | 23.36 | 23.99 | 628,521 | +0.50(+2.12%) |
Nov 01, 2005 | 22.82 | 23.57 | 22.78 | 23.49 | 280,403 | +0.53(+2.32%) |
Oct 31, 2005 | 23.64 | 23.75 | 22.89 | 22.96 | 639,913 | +0.21(+0.91%) |
Oct 28, 2005 | 20.59 | 23.58 | 20.59 | 22.75 | 831,093 | +2.43(+11.93%) |
Oct 27, 2005 | 20.66 | 21.07 | 20.30 | 20.33 | 98,156 | -0.54(-2.59%) |
Oct 26, 2005 | 21.41 | 21.83 | 20.75 | 20.87 | 140,789 | -0.64(-2.98%) |
Oct 25, 2005 | 22.05 | 22.05 | 21.19 | 21.51 | 99,375 | -0.64(-2.89%) |
Oct 24, 2005 | 21.71 | 22.15 | 21.52 | 22.15 | 69,382 | +0.51(+2.37%) |
Oct 21, 2005 | 20.69 | 21.74 | 20.64 | 21.63 | 132,700 | +0.86(+4.14%) |
Oct 20, 2005 | 21.47 | 21.98 | 20.64 | 20.77 | 137,368 | -0.78(-3.63%) |
Oct 19, 2005 | 21.31 | 21.61 | 21.04 | 21.56 | 201,420 | +0.15(+0.70%) |
Oct 18, 2005 | 21.10 | 21.42 | 20.69 | 21.41 | 160,084 | +0.26(+1.21%) |
Oct 17, 2005 | 21.46 | 21.55 | 20.82 | 21.15 | 111,367 | -0.33(-1.56%) |
Oct 14, 2005 | 21.64 | 21.73 | 21.09 | 21.49 | 100,750 | +0.15(+0.70%) |
Oct 13, 2005 | 20.84 | 21.66 | 20.75 | 21.34 | 347,825 | +0.39(+1.87%) |
Oct 12, 2005 | 21.47 | 21.55 | 20.53 | 20.94 | 138,400 | -0.62(-2.87%) |
Oct 11, 2005 | 21.95 | 22.23 | 21.31 | 21.56 | 202,178 | -0.33(-1.49%) |
Oct 10, 2005 | 22.37 | 22.50 | 21.74 | 21.89 | 100,456 | -0.49(-2.19%) |
Oct 07, 2005 | 22.66 | 22.94 | 22.38 | 22.38 | 57,845 | -0.20(-0.88%) |
Oct 06, 2005 | 22.62 | 22.87 | 22.41 | 22.58 | 142,202 | -0.04(-0.16%) |
Oct 05, 2005 | 23.11 | 23.40 | 22.52 | 22.62 | 311,875 | -0.69(-2.96%) |
Oct 04, 2005 | 23.21 | 23.58 | 23.00 | 23.31 | 96,762 | +0.13(+0.55%) |
Oct 03, 2005 | 22.99 | 23.23 | 22.83 | 23.18 | 125,975 | +0.15(+0.65%) |
Sep 30, 2005 | 23.04 | 23.15 | 22.67 | 23.03 | 98,770 | -0.01(-0.03%) |
Sep 29, 2005 | 22.78 | 23.11 | 22.56 | 23.04 | 140,965 | +0.23(+1.00%) |
Sep 28, 2005 | 23.23 | 23.35 | 22.58 | 22.81 | 144,044 | -0.41(-1.76%) |
Sep 27, 2005 | 23.07 | 23.48 | 22.67 | 23.22 | 130,717 | +0.07(+0.32%) |
Sep 26, 2005 | 22.94 | 23.28 | 22.79 | 23.14 | 74,404 | +0.35(+1.53%) |
Sep 23, 2005 | 22.79 | 22.96 | 22.18 | 22.79 | 73,980 | +0.22(+0.98%) |
Sep 22, 2005 | 22.57 | 22.71 | 22.07 | 22.57 | 85,135 | +0.25(+1.11%) |
Sep 21, 2005 | 23.06 | 23.18 | 22.32 | 22.32 | 117,583 | -0.86(-3.71%) |
Sep 20, 2005 | 23.58 | 23.97 | 23.00 | 23.19 | 123,281 | -0.35(-1.48%) |
Sep 19, 2005 | 23.50 | 23.80 | 23.38 | 23.53 | 155,686 | -0.14(-0.57%) |
Sep 16, 2005 | 22.94 | 23.71 | 22.94 | 23.67 | 296,062 | +0.86(+3.77%) |
Sep 15, 2005 | 23.08 | 23.13 | 22.72 | 22.81 | 201,032 | -0.43(-1.87%) |
Sep 14, 2005 | 23.91 | 24.04 | 23.11 | 23.24 | 158,041 | -0.66(-2.77%) |
Sep 13, 2005 | 23.95 | 24.14 | 23.83 | 23.90 | 153,680 | -0.21(-0.86%) |
Sep 12, 2005 | 23.93 | 24.18 | 23.82 | 24.11 | 295,874 | +0.11(+0.44%) |
Sep 09, 2005 | 24.09 | 24.18 | 23.76 | 24.00 | 115,972 | -0.08(-0.33%) |
Sep 08, 2005 | 23.93 | 24.14 | 23.93 | 24.08 | 306,372 | +0.11(+0.45%) |
Sep 07, 2005 | 23.89 | 24.15 | 23.89 | 23.97 | 690,055 | -0.07(-0.30%) |
Sep 06, 2005 | 23.20 | 24.15 | 23.20 | 24.05 | 381,752 | +0.79(+3.39%) |
Sep 02, 2005 | 23.55 | 23.70 | 23.23 | 23.26 | 120,532 | -0.14(-0.61%) |