Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.23 | 22.55 | 21.68 | 21.94 | 721,532 | -0.80(-3.52%) |
Nov 29, 2005 | 22.75 | 22.85 | 22.42 | 22.74 | 549,656 | +0.02(+0.07%) |
Nov 28, 2005 | 22.84 | 23.10 | 22.56 | 22.73 | 747,868 | -0.11(-0.48%) |
Nov 25, 2005 | 22.52 | 22.94 | 22.46 | 22.84 | 342,474 | +0.44(+1.96%) |
Nov 23, 2005 | 22.00 | 22.55 | 21.77 | 22.40 | 512,856 | -0.12(-0.52%) |
Nov 22, 2005 | 22.73 | 22.92 | 21.93 | 22.52 | 702,770 | -0.04(-0.19%) |
Nov 21, 2005 | 22.25 | 22.62 | 21.71 | 22.56 | 746,516 | +0.99(+4.57%) |
Nov 18, 2005 | 22.09 | 22.09 | 21.21 | 21.57 | 716,616 | -0.22(-1.01%) |
Nov 17, 2005 | 21.29 | 22.11 | 21.18 | 21.79 | 1,513,913 | +0.86(+4.11%) |
Nov 16, 2005 | 19.62 | 20.97 | 19.51 | 20.93 | 1,125,604 | +1.86(+9.73%) |
Nov 15, 2005 | 19.58 | 19.78 | 19.05 | 19.07 | 415,410 | -0.49(-2.50%) |
Nov 14, 2005 | 19.88 | 19.95 | 19.40 | 19.56 | 351,551 | -0.30(-1.49%) |
Nov 11, 2005 | 19.45 | 19.97 | 19.16 | 19.86 | 324,547 | +0.53(+2.75%) |
Nov 10, 2005 | 19.94 | 20.04 | 19.07 | 19.33 | 669,099 | -0.58(-2.92%) |
Nov 09, 2005 | 18.93 | 19.94 | 18.83 | 19.91 | 747,687 | +1.17(+6.26%) |
Nov 08, 2005 | 19.07 | 19.10 | 18.64 | 18.74 | 346,995 | -0.14(-0.76%) |
Nov 07, 2005 | 19.36 | 19.36 | 18.57 | 18.88 | 538,106 | -0.38(-1.97%) |
Nov 04, 2005 | 20.06 | 20.15 | 19.02 | 19.26 | 611,973 | -0.52(-2.64%) |
Nov 03, 2005 | 20.14 | 20.42 | 19.55 | 19.78 | 515,518 | -0.19(-0.93%) |
Nov 02, 2005 | 18.97 | 20.04 | 18.97 | 19.97 | 467,951 | +1.05(+5.53%) |
Nov 01, 2005 | 19.27 | 19.45 | 18.82 | 18.92 | 694,357 | -0.49(-2.52%) |
Oct 31, 2005 | 19.82 | 19.82 | 19.24 | 19.41 | 755,246 | -0.25(-1.29%) |
Oct 28, 2005 | 19.29 | 19.83 | 19.03 | 19.67 | 392,534 | +0.39(+2.01%) |
Oct 27, 2005 | 20.07 | 20.16 | 19.18 | 19.28 | 605,791 | -0.30(-1.55%) |
Oct 26, 2005 | 19.81 | 20.48 | 19.32 | 19.58 | 1,091,341 | -0.30(-1.53%) |
Oct 25, 2005 | 19.07 | 20.02 | 19.07 | 19.88 | 1,046,747 | +1.05(+5.55%) |
Oct 24, 2005 | 18.79 | 19.36 | 18.58 | 18.84 | 772,918 | +0.04(+0.22%) |
Oct 21, 2005 | 18.00 | 18.98 | 17.89 | 18.80 | 879,070 | +0.71(+3.92%) |
Oct 20, 2005 | 18.98 | 19.13 | 17.67 | 18.09 | 1,947,512 | -1.11(-5.80%) |
Oct 19, 2005 | 19.12 | 19.24 | 18.61 | 19.20 | 776,992 | -0.13(-0.70%) |
Oct 18, 2005 | 20.17 | 20.20 | 19.29 | 19.34 | 661,144 | -0.85(-4.22%) |
Oct 17, 2005 | 20.10 | 20.56 | 20.10 | 20.19 | 751,602 | +0.30(+1.48%) |
Oct 14, 2005 | 19.22 | 19.91 | 18.97 | 19.89 | 1,024,297 | +0.58(+3.01%) |
Oct 13, 2005 | 19.44 | 19.44 | 18.86 | 19.31 | 1,092,179 | -0.07(-0.35%) |
Oct 12, 2005 | 20.64 | 21.05 | 19.28 | 19.38 | 1,514,879 | -1.42(-6.81%) |
Oct 11, 2005 | 21.09 | 21.41 | 20.53 | 20.80 | 652,045 | -0.23(-1.08%) |
Oct 10, 2005 | 21.25 | 21.58 | 20.74 | 21.02 | 537,950 | -0.24(-1.11%) |
Oct 07, 2005 | 20.95 | 21.44 | 20.58 | 21.26 | 963,488 | +0.38(+1.82%) |
Oct 06, 2005 | 21.09 | 21.59 | 20.53 | 20.88 | 1,417,861 | -0.03(-0.16%) |
Oct 05, 2005 | 21.88 | 22.00 | 20.91 | 20.91 | 1,012,012 | -1.10(-5.02%) |
Oct 04, 2005 | 22.70 | 22.91 | 22.02 | 22.02 | 631,296 | -0.62(-2.72%) |
Oct 03, 2005 | 22.57 | 23.02 | 22.02 | 22.63 | 618,267 | -0.03(-0.15%) |
Sep 30, 2005 | 23.29 | 23.44 | 22.56 | 22.67 | 731,963 | -0.62(-2.64%) |
Sep 29, 2005 | 23.33 | 23.65 | 22.82 | 23.28 | 734,771 | +0.01(+0.04%) |
Sep 28, 2005 | 23.13 | 23.49 | 22.53 | 23.27 | 579,147 | +0.30(+1.28%) |
Sep 27, 2005 | 23.19 | 23.32 | 22.35 | 22.98 | 645,797 | -0.24(-1.02%) |
Sep 26, 2005 | 22.65 | 23.78 | 22.06 | 23.22 | 1,114,770 | +0.48(+2.11%) |
Sep 23, 2005 | 22.73 | 22.98 | 20.97 | 22.73 | 1,255,440 | +1.03(+4.74%) |
Sep 22, 2005 | 21.71 | 22.47 | 21.39 | 21.71 | 2,405,053 | -0.59(-2.65%) |
Sep 21, 2005 | 23.18 | 24.27 | 21.81 | 22.30 | 2,409,879 | -0.63(-2.76%) |
Sep 20, 2005 | 24.02 | 24.07 | 22.82 | 22.93 | 731,826 | -0.92(-3.85%) |
Sep 19, 2005 | 24.72 | 25.47 | 23.46 | 23.85 | 1,443,364 | -0.29(-1.19%) |
Sep 16, 2005 | 23.00 | 24.31 | 22.96 | 24.13 | 927,809 | +1.42(+6.24%) |
Sep 15, 2005 | 22.74 | 23.00 | 22.41 | 22.72 | 680,268 | +0.37(+1.66%) |
Sep 14, 2005 | 21.93 | 22.62 | 21.93 | 22.35 | 497,819 | +0.65(+2.99%) |
Sep 13, 2005 | 21.71 | 21.78 | 21.20 | 21.70 | 312,166 | -0.13(-0.62%) |
Sep 12, 2005 | 21.67 | 21.84 | 21.27 | 21.83 | 347,215 | +0.16(+0.74%) |
Sep 09, 2005 | 21.71 | 21.90 | 21.46 | 21.67 | 565,802 | +0.41(+1.94%) |
Sep 08, 2005 | 20.91 | 21.31 | 20.88 | 21.26 | 458,214 | +0.50(+2.40%) |
Sep 07, 2005 | 20.99 | 21.32 | 20.66 | 20.76 | 479,944 | -0.15(-0.73%) |
Sep 06, 2005 | 20.85 | 21.12 | 20.79 | 20.91 | 673,688 | +0.15(+0.73%) |
Sep 02, 2005 | 20.98 | 21.12 | 20.64 | 20.76 | 231,486 | -0.11(-0.53%) |