Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.53 | 29.57 | 29.04 | 29.13 | 922,904 | -0.34(-1.15%) |
Nov 29, 2005 | 29.52 | 29.84 | 29.42 | 29.47 | 1,124,804 | +0.18(+0.61%) |
Nov 28, 2005 | 29.85 | 29.91 | 29.22 | 29.29 | 1,128,261 | -0.55(-1.83%) |
Nov 25, 2005 | 29.82 | 29.90 | 29.57 | 29.84 | 206,388 | +0.06(+0.19%) |
Nov 23, 2005 | 29.71 | 30.00 | 29.44 | 29.78 | 1,410,632 | +0.11(+0.36%) |
Nov 22, 2005 | 29.49 | 29.79 | 29.18 | 29.67 | 1,744,905 | +0.07(+0.24%) |
Nov 21, 2005 | 28.87 | 29.62 | 28.82 | 29.60 | 1,666,103 | +0.85(+2.95%) |
Nov 18, 2005 | 28.09 | 28.83 | 28.09 | 28.75 | 2,306,978 | +0.70(+2.49%) |
Nov 17, 2005 | 27.39 | 28.12 | 27.20 | 28.05 | 1,406,505 | +0.86(+3.15%) |
Nov 16, 2005 | 27.31 | 27.49 | 27.00 | 27.20 | 1,427,311 | +0.00(+0.00%) |
Nov 15, 2005 | 27.76 | 27.80 | 27.00 | 27.20 | 2,480,182 | -0.56(-2.02%) |
Nov 14, 2005 | 28.26 | 28.41 | 27.55 | 27.76 | 2,505,338 | -0.80(-2.80%) |
Nov 11, 2005 | 28.16 | 28.74 | 28.02 | 28.56 | 1,143,959 | +0.58(+2.08%) |
Nov 10, 2005 | 27.31 | 27.98 | 27.05 | 27.98 | 1,186,915 | +0.66(+2.42%) |
Nov 09, 2005 | 26.77 | 27.32 | 26.60 | 27.31 | 1,583,804 | +0.68(+2.57%) |
Nov 08, 2005 | 26.56 | 26.69 | 26.21 | 26.63 | 1,106,564 | +0.07(+0.27%) |
Nov 07, 2005 | 26.03 | 26.62 | 26.03 | 26.56 | 1,492,749 | +0.55(+2.13%) |
Nov 04, 2005 | 26.69 | 26.85 | 25.69 | 26.00 | 2,407,749 | -0.80(-2.98%) |
Nov 03, 2005 | 26.36 | 27.31 | 26.23 | 26.80 | 2,327,120 | +0.38(+1.44%) |
Nov 02, 2005 | 25.82 | 26.62 | 25.70 | 26.42 | 2,171,562 | +0.66(+2.57%) |
Nov 01, 2005 | 25.25 | 25.90 | 25.25 | 25.76 | 2,014,335 | +0.40(+1.56%) |
Oct 31, 2005 | 24.72 | 25.52 | 24.62 | 25.36 | 1,345,253 | +0.55(+2.23%) |
Oct 28, 2005 | 23.95 | 24.99 | 23.67 | 24.81 | 1,967,487 | +1.29(+5.47%) |
Oct 27, 2005 | 24.05 | 24.05 | 23.36 | 23.52 | 785,021 | -0.53(-2.18%) |
Oct 26, 2005 | 23.92 | 24.39 | 23.62 | 24.05 | 1,610,773 | +0.37(+1.58%) |
Oct 25, 2005 | 22.88 | 23.71 | 22.88 | 23.67 | 1,477,596 | +0.68(+2.97%) |
Oct 24, 2005 | 22.31 | 23.10 | 22.11 | 22.99 | 1,146,322 | +0.94(+4.24%) |
Oct 21, 2005 | 22.22 | 22.41 | 21.95 | 22.06 | 2,342,829 | +0.19(+0.86%) |
Oct 20, 2005 | 22.11 | 22.44 | 21.69 | 21.87 | 1,988,478 | -0.22(-0.98%) |
Oct 19, 2005 | 22.73 | 22.73 | 21.72 | 22.08 | 2,166,279 | +10.87(+96.89%) |
Oct 14, 2005 | 11.24 | 11.27 | 11.02 | 11.22 | 1,923,202 | -0.01(-0.10%) |
Oct 13, 2005 | 11.50 | 11.50 | 11.16 | 11.23 | 2,303,535 | -0.25(-2.15%) |
Oct 12, 2005 | 11.62 | 11.80 | 11.39 | 11.47 | 2,590,149 | -0.12(-1.04%) |
Oct 11, 2005 | 11.34 | 11.65 | 11.25 | 11.59 | 1,879,301 | +0.27(+2.37%) |
Oct 10, 2005 | 11.33 | 11.39 | 11.25 | 11.33 | 1,316,519 | +0.06(+0.53%) |
Oct 07, 2005 | 11.25 | 11.36 | 11.11 | 11.27 | 855,504 | +0.08(+0.74%) |
Oct 06, 2005 | 11.29 | 11.48 | 11.08 | 11.18 | 1,621,708 | -0.10(-0.89%) |
Oct 05, 2005 | 11.49 | 11.52 | 11.23 | 11.28 | 1,151,329 | -0.20(-1.77%) |
Oct 04, 2005 | 11.60 | 11.71 | 11.49 | 11.49 | 888,862 | -0.10(-0.90%) |
Oct 03, 2005 | 11.57 | 11.71 | 11.47 | 11.59 | 1,798,892 | +0.06(+0.51%) |
Sep 30, 2005 | 11.34 | 11.57 | 11.23 | 11.53 | 2,020,827 | +0.21(+1.89%) |
Sep 29, 2005 | 10.98 | 11.32 | 10.95 | 11.32 | 1,929,324 | +0.34(+3.06%) |
Sep 28, 2005 | 11.06 | 11.06 | 10.92 | 10.98 | 1,089,887 | +0.01(+0.08%) |
Sep 27, 2005 | 10.90 | 11.04 | 10.82 | 10.97 | 1,612,725 | +0.11(+1.04%) |
Sep 26, 2005 | 10.96 | 11.00 | 10.76 | 10.86 | 1,034,498 | -0.01(-0.10%) |
Sep 23, 2005 | 10.87 | 10.98 | 10.82 | 10.87 | 1,090,613 | -0.12(-1.05%) |
Sep 22, 2005 | 10.99 | 11.03 | 10.72 | 10.99 | 1,979,932 | -0.04(-0.34%) |
Sep 21, 2005 | 11.01 | 11.15 | 10.91 | 11.02 | 1,164,786 | +0.05(+0.49%) |
Sep 20, 2005 | 11.03 | 11.09 | 10.93 | 10.97 | 1,679,433 | -0.04(-0.33%) |
Sep 19, 2005 | 10.97 | 11.05 | 10.94 | 11.01 | 976,965 | -0.02(-0.19%) |
Sep 16, 2005 | 11.09 | 11.12 | 10.86 | 11.03 | 3,201,220 | -0.09(-0.79%) |
Sep 15, 2005 | 11.19 | 11.21 | 10.99 | 11.12 | 1,916,363 | -0.05(-0.45%) |
Sep 14, 2005 | 11.15 | 11.24 | 11.08 | 11.17 | 1,007,306 | +0.03(+0.24%) |
Sep 13, 2005 | 11.17 | 11.21 | 11.06 | 11.14 | 1,046,245 | -0.05(-0.42%) |
Sep 12, 2005 | 11.13 | 11.28 | 11.09 | 11.19 | 966,878 | +0.05(+0.42%) |
Sep 09, 2005 | 11.07 | 11.20 | 11.01 | 11.14 | 1,364,932 | +0.02(+0.14%) |
Sep 08, 2005 | 11.00 | 11.16 | 10.99 | 11.12 | 2,393,450 | -0.24(-2.09%) |
Sep 07, 2005 | 11.29 | 11.36 | 11.18 | 11.36 | 979,434 | +0.09(+0.81%) |
Sep 06, 2005 | 11.24 | 11.37 | 11.14 | 11.27 | 1,235,756 | +0.10(+0.89%) |
Sep 02, 2005 | 11.34 | 11.40 | 11.15 | 11.17 | 925,018 | -0.12(-1.05%) |