Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.21 | 25.27 | 24.83 | 25.01 | 383,575 | -0.41(-1.62%) |
Nov 29, 2005 | 25.71 | 25.98 | 25.39 | 25.42 | 178,112 | -0.16(-0.62%) |
Nov 28, 2005 | 26.19 | 26.24 | 25.05 | 25.58 | 198,511 | -0.47(-1.82%) |
Nov 25, 2005 | 25.84 | 26.07 | 25.74 | 26.05 | 76,236 | +0.17(+0.64%) |
Nov 23, 2005 | 26.11 | 26.14 | 25.62 | 25.89 | 230,646 | -0.23(-0.87%) |
Nov 22, 2005 | 25.25 | 26.28 | 25.05 | 26.12 | 727,266 | +0.82(+3.26%) |
Nov 21, 2005 | 24.11 | 25.33 | 24.09 | 25.29 | 557,016 | +1.18(+4.88%) |
Nov 18, 2005 | 23.96 | 24.22 | 23.78 | 24.11 | 271,442 | +0.26(+1.10%) |
Nov 17, 2005 | 22.99 | 23.89 | 22.99 | 23.85 | 570,235 | +1.03(+4.50%) |
Nov 16, 2005 | 22.77 | 22.96 | 22.18 | 22.82 | 284,547 | +0.01(+0.04%) |
Nov 15, 2005 | 23.24 | 23.25 | 22.73 | 22.82 | 479,298 | -0.04(-0.15%) |
Nov 14, 2005 | 22.61 | 22.90 | 22.61 | 22.85 | 277,824 | +0.25(+1.09%) |
Nov 11, 2005 | 22.51 | 22.95 | 22.50 | 22.61 | 145,635 | +0.01(+0.04%) |
Nov 10, 2005 | 22.18 | 22.84 | 21.99 | 22.60 | 168,996 | +0.42(+1.90%) |
Nov 09, 2005 | 22.11 | 22.38 | 22.11 | 22.18 | 169,566 | +0.07(+0.32%) |
Nov 08, 2005 | 22.11 | 22.56 | 21.95 | 22.11 | 251,956 | +0.00(+0.00%) |
Nov 07, 2005 | 22.20 | 22.29 | 21.89 | 22.11 | 65,752 | -0.01(-0.04%) |
Nov 04, 2005 | 21.94 | 22.59 | 21.77 | 22.11 | 152,358 | +0.09(+0.40%) |
Nov 03, 2005 | 20.93 | 22.59 | 20.91 | 22.03 | 659,006 | +1.23(+5.91%) |
Nov 02, 2005 | 20.27 | 20.91 | 20.23 | 20.80 | 208,653 | +0.53(+2.60%) |
Nov 01, 2005 | 20.40 | 20.49 | 20.04 | 20.27 | 198,966 | -0.75(-3.59%) |
Oct 31, 2005 | 20.49 | 21.41 | 20.49 | 21.03 | 542,315 | +0.57(+2.79%) |
Oct 28, 2005 | 20.14 | 20.55 | 20.13 | 20.46 | 295,829 | +0.40(+2.01%) |
Oct 27, 2005 | 20.45 | 20.93 | 19.81 | 20.05 | 205,462 | -0.39(-1.93%) |
Oct 26, 2005 | 21.24 | 21.24 | 20.42 | 20.45 | 210,932 | -0.82(-3.88%) |
Oct 25, 2005 | 21.41 | 21.46 | 21.01 | 21.27 | 182,557 | -0.06(-0.29%) |
Oct 24, 2005 | 21.55 | 21.76 | 21.11 | 21.33 | 217,997 | -0.04(-0.21%) |
Oct 21, 2005 | 21.68 | 21.93 | 21.16 | 21.38 | 416,052 | -0.17(-0.77%) |
Oct 20, 2005 | 22.82 | 23.04 | 21.12 | 21.54 | 1,778,167 | +0.26(+1.24%) |
Oct 19, 2005 | 20.62 | 21.28 | 20.27 | 21.28 | 670,972 | +0.66(+3.19%) |
Oct 18, 2005 | 19.83 | 20.84 | 19.74 | 20.62 | 389,728 | +0.44(+2.17%) |
Oct 17, 2005 | 20.14 | 20.49 | 20.00 | 20.18 | 100,395 | +0.00(+0.00%) |
Oct 14, 2005 | 19.39 | 20.21 | 19.22 | 20.18 | 75,096 | +0.88(+4.55%) |
Oct 13, 2005 | 19.00 | 19.35 | 18.74 | 19.31 | 86,834 | +0.17(+0.87%) |
Oct 12, 2005 | 20.10 | 20.14 | 19.02 | 19.14 | 208,653 | -0.78(-3.92%) |
Oct 11, 2005 | 20.36 | 20.47 | 19.92 | 19.92 | 109,169 | -0.43(-2.11%) |
Oct 10, 2005 | 20.23 | 20.62 | 20.10 | 20.35 | 157,031 | +0.25(+1.22%) |
Oct 07, 2005 | 18.95 | 20.29 | 18.95 | 20.10 | 243,181 | +1.11(+5.87%) |
Oct 06, 2005 | 18.78 | 19.35 | 18.78 | 18.99 | 137,088 | +0.18(+0.93%) |
Oct 05, 2005 | 19.66 | 19.66 | 18.79 | 18.81 | 144,837 | -0.93(-4.71%) |
Oct 04, 2005 | 19.61 | 19.74 | 19.36 | 19.74 | 345,855 | +0.07(+0.36%) |
Oct 03, 2005 | 19.57 | 19.92 | 19.40 | 19.67 | 145,065 | +0.11(+0.54%) |
Sep 30, 2005 | 19.31 | 19.66 | 19.26 | 19.57 | 98,002 | +0.26(+1.36%) |
Sep 29, 2005 | 19.26 | 19.40 | 19.15 | 19.31 | 66,322 | -0.04(-0.18%) |
Sep 28, 2005 | 19.22 | 19.48 | 19.10 | 19.34 | 188,482 | +0.12(+0.64%) |
Sep 27, 2005 | 19.35 | 19.45 | 18.88 | 19.22 | 116,804 | -0.13(-0.68%) |
Sep 26, 2005 | 19.10 | 19.44 | 19.04 | 19.35 | 205,348 | +0.26(+1.38%) |
Sep 23, 2005 | 19.09 | 19.31 | 18.52 | 19.09 | 378,675 | -0.36(-1.85%) |
Sep 22, 2005 | 19.83 | 19.83 | 19.25 | 19.45 | 367,735 | -0.49(-2.46%) |
Sep 21, 2005 | 20.36 | 20.48 | 19.79 | 19.94 | 404,771 | -0.78(-3.77%) |
Sep 20, 2005 | 20.71 | 21.15 | 20.31 | 20.72 | 595,647 | +0.10(+0.47%) |
Sep 19, 2005 | 20.89 | 20.94 | 20.27 | 20.62 | 536,048 | -0.11(-0.51%) |
Sep 16, 2005 | 20.53 | 20.90 | 20.30 | 20.73 | 277,254 | +0.32(+1.59%) |
Sep 15, 2005 | 19.79 | 20.49 | 19.67 | 20.40 | 263,124 | +0.83(+4.26%) |
Sep 14, 2005 | 19.87 | 19.94 | 19.55 | 19.57 | 157,031 | -0.30(-1.50%) |
Sep 13, 2005 | 19.83 | 20.25 | 19.74 | 19.87 | 412,178 | -0.04(-0.22%) |
Sep 12, 2005 | 19.70 | 20.49 | 18.92 | 19.91 | 950,163 | +1.28(+6.88%) |
Sep 09, 2005 | 19.22 | 19.67 | 18.53 | 18.63 | 1,335,790 | +1.20(+6.90%) |
Sep 08, 2005 | 17.57 | 17.59 | 17.03 | 17.43 | 445,567 | -0.14(-0.80%) |
Sep 07, 2005 | 17.81 | 17.82 | 17.46 | 17.57 | 951,531 | -0.52(-2.86%) |
Sep 06, 2005 | 18.52 | 18.59 | 18.02 | 18.09 | 403,517 | -0.51(-2.74%) |
Sep 02, 2005 | 18.87 | 18.97 | 18.56 | 18.59 | 108,713 | -0.32(-1.67%) |