Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.61 | 24.42 | 23.61 | 24.18 | 1,635,389 | +0.41(+1.71%) |
Nov 29, 2005 | 24.10 | 24.34 | 23.78 | 23.78 | 1,018,842 | -4.11(-14.74%) |
Nov 28, 2005 | 28.26 | 28.55 | 27.89 | 27.89 | 868,712 | -0.47(-1.65%) |
Nov 25, 2005 | 27.99 | 28.54 | 27.98 | 28.35 | 608,974 | +4.44(+18.59%) |
Nov 24, 2005 | 23.76 | 24.21 | 23.70 | 23.91 | 1,409,790 | +0.36(+1.51%) |
Nov 23, 2005 | 23.49 | 23.58 | 23.16 | 23.55 | 1,163,657 | -0.01(-0.03%) |
Nov 22, 2005 | 22.76 | 23.71 | 22.41 | 23.56 | 1,739,272 | -4.07(-14.74%) |
Nov 21, 2005 | 26.70 | 27.81 | 26.28 | 27.63 | 1,482,984 | +4.86(+21.36%) |
Nov 18, 2005 | 22.73 | 22.96 | 22.59 | 22.77 | 2,349,065 | +0.05(+0.23%) |
Nov 17, 2005 | 22.94 | 23.10 | 22.56 | 22.72 | 1,320,766 | -0.04(-0.20%) |
Nov 16, 2005 | 22.04 | 22.86 | 22.02 | 22.76 | 2,428,903 | +0.57(+2.57%) |
Nov 15, 2005 | 22.59 | 22.73 | 22.07 | 22.19 | 1,327,791 | -3.84(-14.74%) |
Nov 14, 2005 | 26.50 | 26.65 | 25.88 | 26.03 | 1,132,136 | +4.54(+21.12%) |
Nov 11, 2005 | 21.83 | 21.98 | 21.09 | 21.49 | 1,294,289 | -0.30(-1.36%) |
Nov 10, 2005 | 21.62 | 22.14 | 21.45 | 21.79 | 1,134,883 | +0.13(+0.58%) |
Nov 09, 2005 | 21.22 | 21.67 | 20.96 | 21.66 | 1,269,161 | +0.30(+1.42%) |
Nov 08, 2005 | 21.25 | 21.53 | 20.91 | 21.36 | 1,564,197 | -3.69(-14.74%) |
Nov 07, 2005 | 24.60 | 25.26 | 24.53 | 25.05 | 1,333,707 | +3.61(+16.84%) |
Nov 04, 2005 | 21.57 | 21.76 | 21.28 | 21.44 | 1,410,465 | +0.01(+0.07%) |
Nov 03, 2005 | 21.06 | 21.73 | 21.06 | 21.42 | 1,284,021 | +0.25(+1.19%) |
Nov 02, 2005 | 21.20 | 21.61 | 21.13 | 21.17 | 1,070,041 | -0.08(-0.38%) |
Nov 01, 2005 | 20.42 | 21.26 | 20.28 | 21.25 | 2,005,398 | -3.67(-14.74%) |
Oct 31, 2005 | 23.94 | 24.93 | 23.79 | 24.93 | 1,713,005 | +4.61(+22.67%) |
Oct 28, 2005 | 20.37 | 20.64 | 19.88 | 20.32 | 1,771,153 | -0.03(-0.15%) |
Oct 27, 2005 | 20.91 | 20.93 | 20.05 | 20.35 | 1,152,174 | -0.61(-2.93%) |
Oct 26, 2005 | 21.54 | 22.06 | 20.96 | 20.96 | 1,918,671 | -0.61(-2.85%) |
Oct 25, 2005 | 21.10 | 21.80 | 21.10 | 21.58 | 1,665,784 | +0.53(+2.53%) |
Oct 24, 2005 | 20.27 | 21.16 | 20.27 | 21.05 | 1,013,843 | +0.78(+3.84%) |
Oct 21, 2005 | 20.17 | 20.29 | 19.57 | 20.27 | 1,496,923 | +0.24(+1.22%) |
Oct 20, 2005 | 20.54 | 20.93 | 19.93 | 20.02 | 1,828,701 | -0.16(-0.77%) |
Oct 19, 2005 | 19.97 | 20.25 | 19.34 | 20.18 | 2,235,860 | -0.07(-0.37%) |
Oct 18, 2005 | 20.94 | 20.96 | 20.11 | 20.25 | 886,859 | -0.52(-2.49%) |
Oct 17, 2005 | 20.65 | 20.88 | 20.42 | 20.77 | 1,094,761 | +0.20(+0.97%) |
Oct 14, 2005 | 20.01 | 20.62 | 19.69 | 20.57 | 1,919,346 | +0.73(+3.66%) |
Oct 13, 2005 | 20.32 | 20.58 | 19.40 | 19.85 | 2,248,288 | -0.47(-2.33%) |
Oct 12, 2005 | 20.83 | 21.17 | 20.25 | 20.32 | 5,467,599 | +0.32(+1.59%) |
Oct 11, 2005 | 19.99 | 20.19 | 19.85 | 20.00 | 1,786,553 | +0.31(+1.58%) |
Oct 10, 2005 | 20.45 | 20.50 | 19.62 | 19.69 | 1,411,545 | -0.63(-3.10%) |
Oct 07, 2005 | 20.35 | 20.60 | 20.19 | 20.32 | 1,448,966 | +0.24(+1.22%) |
Oct 06, 2005 | 20.45 | 20.76 | 19.81 | 20.08 | 2,357,170 | -0.47(-2.31%) |
Oct 05, 2005 | 22.21 | 22.21 | 20.42 | 20.55 | 3,317,384 | -1.74(-7.80%) |
Oct 04, 2005 | 22.85 | 22.98 | 22.21 | 22.29 | 1,083,415 | -0.32(-1.41%) |
Oct 03, 2005 | 22.86 | 23.09 | 22.53 | 22.61 | 1,083,279 | -0.33(-1.42%) |
Sep 30, 2005 | 22.83 | 23.10 | 22.81 | 22.93 | 1,167,574 | +0.09(+0.39%) |
Sep 29, 2005 | 22.56 | 22.95 | 22.37 | 22.84 | 1,469,229 | +0.33(+1.45%) |
Sep 28, 2005 | 22.61 | 23.16 | 22.50 | 22.52 | 1,876,117 | -0.11(-0.49%) |
Sep 27, 2005 | 22.58 | 22.73 | 22.29 | 22.63 | 1,192,836 | -0.09(-0.39%) |
Sep 26, 2005 | 22.13 | 23.23 | 22.13 | 22.72 | 2,312,996 | +0.92(+4.21%) |
Sep 23, 2005 | 21.56 | 21.90 | 21.30 | 21.80 | 1,072,878 | +0.16(+0.75%) |
Sep 22, 2005 | 21.69 | 22.10 | 21.56 | 21.64 | 2,037,955 | -0.02(-0.10%) |
Sep 21, 2005 | 21.13 | 22.05 | 21.13 | 21.66 | 2,186,553 | +0.63(+2.99%) |
Sep 20, 2005 | 21.43 | 21.54 | 20.90 | 21.03 | 1,895,571 | -0.40(-1.87%) |
Sep 19, 2005 | 21.42 | 21.73 | 21.22 | 21.43 | 750,689 | -0.05(-0.24%) |
Sep 16, 2005 | 21.41 | 21.67 | 21.41 | 21.48 | 1,458,421 | +0.25(+1.19%) |
Sep 15, 2005 | 21.30 | 21.55 | 21.17 | 21.23 | 757,174 | -0.04(-0.21%) |
Sep 14, 2005 | 21.19 | 21.68 | 20.94 | 21.27 | 1,006,890 | +0.14(+0.66%) |
Sep 13, 2005 | 21.25 | 21.31 | 20.87 | 21.13 | 680,781 | -0.21(-1.00%) |
Sep 12, 2005 | 21.66 | 21.72 | 21.22 | 21.35 | 1,463,226 | -0.38(-1.73%) |
Sep 09, 2005 | 21.35 | 21.90 | 21.27 | 21.73 | 1,155,527 | +0.51(+2.40%) |
Sep 08, 2005 | 21.27 | 21.42 | 21.05 | 21.22 | 909,829 | -0.13(-0.59%) |
Sep 07, 2005 | 21.06 | 21.39 | 20.97 | 21.34 | 1,536,191 | +0.44(+2.12%) |
Sep 06, 2005 | 20.85 | 20.99 | 20.71 | 20.90 | 1,494,633 | +0.10(+0.46%) |
Sep 02, 2005 | 20.87 | 21.05 | 20.62 | 20.80 | 1,159,453 | -0.04(-0.18%) |