Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.58 | 23.82 | 23.11 | 23.16 | 362,378 | -0.18(-0.79%) |
Nov 29, 2005 | 23.59 | 23.69 | 22.20 | 23.35 | 512,282 | +0.00(+0.00%) |
Nov 28, 2005 | 23.84 | 24.13 | 23.08 | 23.35 | 289,849 | -0.51(-2.12%) |
Nov 25, 2005 | 23.86 | 23.95 | 23.65 | 23.86 | 93,412 | +0.09(+0.37%) |
Nov 23, 2005 | 24.25 | 24.67 | 23.67 | 23.77 | 370,668 | -0.50(-2.05%) |
Nov 22, 2005 | 24.21 | 24.66 | 24.16 | 24.26 | 411,594 | +0.12(+0.48%) |
Nov 21, 2005 | 24.01 | 24.23 | 23.33 | 24.15 | 396,643 | +0.88(+3.76%) |
Nov 18, 2005 | 23.18 | 24.07 | 22.80 | 23.27 | 570,697 | +0.80(+3.55%) |
Nov 17, 2005 | 21.84 | 22.56 | 21.84 | 22.47 | 163,469 | +0.73(+3.36%) |
Nov 16, 2005 | 22.00 | 22.00 | 21.47 | 21.74 | 180,664 | -0.21(-0.97%) |
Nov 15, 2005 | 23.11 | 23.27 | 21.88 | 21.96 | 392,737 | -1.15(-4.97%) |
Nov 14, 2005 | 22.47 | 23.35 | 22.43 | 23.11 | 414,602 | +0.84(+3.76%) |
Nov 11, 2005 | 21.38 | 22.37 | 21.38 | 22.27 | 287,238 | +0.88(+4.09%) |
Nov 10, 2005 | 21.13 | 21.52 | 21.04 | 21.39 | 522,876 | +0.26(+1.24%) |
Nov 09, 2005 | 22.39 | 22.39 | 21.09 | 21.13 | 665,836 | -1.10(-4.95%) |
Nov 08, 2005 | 21.74 | 22.47 | 21.50 | 22.23 | 537,508 | +0.54(+2.47%) |
Nov 07, 2005 | 21.63 | 21.87 | 21.33 | 21.70 | 346,541 | +0.37(+1.73%) |
Nov 04, 2005 | 21.15 | 21.36 | 20.97 | 21.33 | 182,791 | +0.38(+1.81%) |
Nov 03, 2005 | 21.31 | 21.99 | 20.77 | 20.95 | 523,716 | -0.44(-2.05%) |
Nov 02, 2005 | 21.25 | 21.41 | 20.87 | 21.38 | 262,693 | +0.26(+1.24%) |
Nov 01, 2005 | 20.92 | 21.55 | 20.69 | 21.12 | 313,364 | +0.14(+0.65%) |
Oct 31, 2005 | 21.17 | 21.31 | 20.62 | 20.99 | 393,058 | +0.28(+1.36%) |
Oct 28, 2005 | 20.88 | 21.55 | 20.69 | 20.70 | 410,944 | -0.19(-0.93%) |
Oct 27, 2005 | 21.20 | 21.45 | 20.85 | 20.90 | 397,342 | -0.50(-2.32%) |
Oct 26, 2005 | 20.73 | 21.67 | 20.04 | 21.39 | 633,873 | +0.47(+2.23%) |
Oct 25, 2005 | 21.08 | 22.71 | 20.56 | 20.93 | 4,039,452 | +2.25(+12.03%) |
Oct 24, 2005 | 17.52 | 18.73 | 17.52 | 18.68 | 651,706 | +1.22(+6.96%) |
Oct 21, 2005 | 17.03 | 17.51 | 16.83 | 17.46 | 279,091 | +0.54(+3.16%) |
Oct 20, 2005 | 16.68 | 17.03 | 16.68 | 16.93 | 140,158 | +0.33(+1.99%) |
Oct 19, 2005 | 16.34 | 16.65 | 15.57 | 16.60 | 132,452 | -0.01(-0.06%) |
Oct 18, 2005 | 16.75 | 16.93 | 16.36 | 16.61 | 162,916 | -0.03(-0.17%) |
Oct 17, 2005 | 16.42 | 16.75 | 16.36 | 16.64 | 203,311 | +0.26(+1.60%) |
Oct 14, 2005 | 15.89 | 16.47 | 15.86 | 16.37 | 214,695 | +0.47(+2.94%) |
Oct 13, 2005 | 15.86 | 16.08 | 15.78 | 15.91 | 161,243 | +0.13(+0.80%) |
Oct 12, 2005 | 16.10 | 16.18 | 15.64 | 15.78 | 151,209 | -0.40(-2.47%) |
Oct 11, 2005 | 16.18 | 16.30 | 16.13 | 16.18 | 109,856 | -0.04(-0.24%) |
Oct 10, 2005 | 16.51 | 16.52 | 16.13 | 16.22 | 112,953 | -0.03(-0.18%) |
Oct 07, 2005 | 15.99 | 16.32 | 15.99 | 16.25 | 56,055 | +0.31(+1.95%) |
Oct 06, 2005 | 15.97 | 16.64 | 15.81 | 15.94 | 206,752 | -0.04(-0.24%) |
Oct 05, 2005 | 15.84 | 16.42 | 15.72 | 15.97 | 202,130 | +0.08(+0.49%) |
Oct 04, 2005 | 15.85 | 16.03 | 15.59 | 15.90 | 65,056 | +0.08(+0.49%) |
Oct 03, 2005 | 15.98 | 16.10 | 15.81 | 15.82 | 108,809 | +0.00(+0.00%) |
Sep 30, 2005 | 15.59 | 15.82 | 15.59 | 15.82 | 59,499 | +0.11(+0.68%) |
Sep 29, 2005 | 15.66 | 15.95 | 15.57 | 15.71 | 161,283 | +0.02(+0.12%) |
Sep 28, 2005 | 15.69 | 15.81 | 15.64 | 15.69 | 62,516 | -0.01(-0.06%) |
Sep 27, 2005 | 15.66 | 15.78 | 15.41 | 15.70 | 90,700 | +0.09(+0.56%) |
Sep 26, 2005 | 15.58 | 15.81 | 15.52 | 15.61 | 47,347 | +0.06(+0.38%) |
Sep 23, 2005 | 15.56 | 15.82 | 15.46 | 15.56 | 103,697 | -0.11(-0.68%) |
Sep 22, 2005 | 15.66 | 15.81 | 15.40 | 15.66 | 80,615 | +0.19(+1.26%) |
Sep 21, 2005 | 15.64 | 15.83 | 15.47 | 15.47 | 116,454 | -0.18(-1.12%) |
Sep 20, 2005 | 15.68 | 16.20 | 15.57 | 15.64 | 142,844 | -0.08(-0.49%) |
Sep 19, 2005 | 15.64 | 15.95 | 15.64 | 15.72 | 111,024 | -0.01(-0.06%) |
Sep 16, 2005 | 16.04 | 16.22 | 15.70 | 15.73 | 255,398 | -0.17(-1.04%) |
Sep 15, 2005 | 15.25 | 15.94 | 15.01 | 15.90 | 419,950 | +1.04(+7.01%) |
Sep 14, 2005 | 14.60 | 14.88 | 14.60 | 14.86 | 123,652 | +0.25(+1.73%) |
Sep 13, 2005 | 14.35 | 14.67 | 14.23 | 14.60 | 122,335 | +0.27(+1.90%) |
Sep 12, 2005 | 14.19 | 14.53 | 14.11 | 14.33 | 111,228 | -0.03(-0.20%) |
Sep 09, 2005 | 14.58 | 14.78 | 14.29 | 14.36 | 171,335 | -0.23(-1.60%) |
Sep 08, 2005 | 14.58 | 14.64 | 14.51 | 14.59 | 72,430 | -0.09(-0.60%) |
Sep 07, 2005 | 14.51 | 14.68 | 14.25 | 14.68 | 116,242 | +0.16(+1.07%) |
Sep 06, 2005 | 14.54 | 14.58 | 14.35 | 14.53 | 236,784 | +0.23(+1.63%) |
Sep 02, 2005 | 13.75 | 14.52 | 13.62 | 14.29 | 330,119 | +0.66(+4.85%) |