Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.00 | 26.05 | 24.80 | 25.51 | 344,200 | +0.73(+2.95%) |
Nov 29, 2005 | 24.30 | 25.15 | 24.30 | 24.78 | 291,300 | +0.63(+2.61%) |
Nov 28, 2005 | 23.89 | 24.34 | 23.61 | 24.15 | 225,600 | +0.26(+1.09%) |
Nov 25, 2005 | 23.93 | 23.96 | 23.50 | 23.89 | 43,500 | -0.03(-0.13%) |
Nov 23, 2005 | 23.97 | 24.00 | 23.70 | 23.92 | 105,000 | +0.02(+0.08%) |
Nov 22, 2005 | 23.76 | 24.11 | 23.04 | 23.90 | 295,900 | +0.15(+0.63%) |
Nov 21, 2005 | 24.20 | 24.27 | 23.20 | 23.75 | 310,900 | -0.50(-2.06%) |
Nov 18, 2005 | 24.10 | 24.26 | 23.67 | 24.25 | 281,000 | +0.40(+1.68%) |
Nov 17, 2005 | 23.14 | 23.85 | 22.53 | 23.85 | 184,100 | +0.91(+3.97%) |
Nov 16, 2005 | 23.00 | 23.42 | 22.40 | 22.94 | 115,200 | +0.09(+0.39%) |
Nov 15, 2005 | 24.44 | 24.44 | 22.75 | 22.85 | 369,000 | -1.29(-5.34%) |
Nov 14, 2005 | 24.50 | 24.50 | 23.88 | 24.14 | 186,000 | +0.52(+2.20%) |
Nov 11, 2005 | 23.05 | 23.64 | 22.76 | 23.62 | 92,100 | +0.65(+2.83%) |
Nov 10, 2005 | 22.69 | 23.07 | 22.38 | 22.97 | 162,100 | +0.29(+1.28%) |
Nov 09, 2005 | 22.87 | 23.29 | 22.63 | 22.68 | 130,600 | -0.29(-1.26%) |
Nov 08, 2005 | 23.93 | 23.85 | 22.91 | 22.97 | 152,500 | -0.96(-4.01%) |
Nov 07, 2005 | 23.65 | 24.00 | 23.56 | 23.93 | 203,100 | +0.35(+1.48%) |
Nov 04, 2005 | 22.76 | 23.75 | 22.35 | 23.58 | 289,200 | +0.83(+3.65%) |
Nov 03, 2005 | 23.00 | 23.55 | 22.20 | 22.75 | 1,282,100 | +1.80(+8.59%) |
Nov 02, 2005 | 20.87 | 21.44 | 20.35 | 20.95 | 453,500 | +0.09(+0.43%) |
Nov 01, 2005 | 20.56 | 21.08 | 20.30 | 20.86 | 245,300 | +0.04(+0.19%) |
Oct 31, 2005 | 20.00 | 21.16 | 20.00 | 20.82 | 374,200 | +0.95(+4.78%) |
Oct 28, 2005 | 19.50 | 19.87 | 19.20 | 19.87 | 401,200 | +0.41(+2.11%) |
Oct 27, 2005 | 20.35 | 20.35 | 19.21 | 19.46 | 393,500 | -0.95(-4.65%) |
Oct 26, 2005 | 20.10 | 20.77 | 20.05 | 20.41 | 350,600 | +0.31(+1.54%) |
Oct 25, 2005 | 19.70 | 20.53 | 19.69 | 20.10 | 488,700 | +0.40(+2.03%) |
Oct 24, 2005 | 18.85 | 19.75 | 18.85 | 19.70 | 630,600 | +1.00(+5.35%) |
Oct 21, 2005 | 18.22 | 18.77 | 18.22 | 18.70 | 237,500 | +0.48(+2.63%) |
Oct 20, 2005 | 18.50 | 18.50 | 18.05 | 18.22 | 128,200 | -0.35(-1.88%) |
Oct 19, 2005 | 18.26 | 18.71 | 18.06 | 18.57 | 243,200 | +0.31(+1.70%) |
Oct 18, 2005 | 18.56 | 18.62 | 18.23 | 18.26 | 75,900 | -0.50(-2.67%) |
Oct 17, 2005 | 18.47 | 18.76 | 18.27 | 18.76 | 383,800 | +0.29(+1.57%) |
Oct 14, 2005 | 17.80 | 18.76 | 17.50 | 18.47 | 731,600 | +0.75(+4.23%) |
Oct 13, 2005 | 17.71 | 18.32 | 17.50 | 17.72 | 694,800 | +0.01(+0.06%) |
Oct 12, 2005 | 18.50 | 18.58 | 17.51 | 17.71 | 1,007,200 | -0.68(-3.70%) |
Oct 11, 2005 | 18.85 | 19.09 | 18.30 | 18.39 | 321,800 | -0.43(-2.28%) |
Oct 10, 2005 | 20.05 | 20.05 | 18.74 | 18.82 | 550,400 | -1.28(-6.37%) |
Oct 07, 2005 | 19.60 | 20.10 | 19.60 | 20.10 | 335,600 | +0.55(+2.81%) |
Oct 06, 2005 | 19.65 | 20.14 | 19.45 | 19.55 | 536,500 | -0.24(-1.21%) |
Oct 05, 2005 | 20.30 | 20.31 | 19.49 | 19.79 | 336,300 | -0.51(-2.51%) |
Oct 04, 2005 | 20.85 | 21.11 | 20.30 | 20.30 | 346,200 | -0.50(-2.40%) |
Oct 03, 2005 | 21.25 | 22.05 | 20.77 | 20.80 | 525,300 | -0.40(-1.89%) |
Sep 30, 2005 | 21.71 | 21.69 | 21.00 | 21.20 | 983,900 | -0.50(-2.30%) |
Sep 29, 2005 | 22.45 | 22.49 | 20.85 | 21.70 | 766,900 | -0.75(-3.34%) |
Sep 28, 2005 | 22.92 | 23.15 | 22.39 | 22.45 | 228,000 | -0.46(-2.01%) |
Sep 27, 2005 | 23.30 | 23.39 | 22.91 | 22.91 | 343,000 | -0.35(-1.50%) |
Sep 26, 2005 | 22.50 | 23.30 | 22.50 | 23.26 | 358,100 | +0.80(+3.56%) |
Sep 23, 2005 | 22.46 | 22.75 | 21.99 | 22.46 | 571,900 | +0.20(+0.90%) |
Sep 22, 2005 | 22.75 | 22.75 | 22.00 | 22.26 | 614,800 | -0.49(-2.15%) |
Sep 21, 2005 | 23.80 | 23.90 | 22.48 | 22.75 | 257,400 | -1.25(-5.21%) |
Sep 20, 2005 | 24.85 | 24.92 | 23.90 | 24.00 | 335,400 | -0.75(-3.03%) |
Sep 19, 2005 | 25.29 | 25.29 | 24.72 | 24.75 | 194,300 | -0.42(-1.67%) |
Sep 16, 2005 | 25.35 | 25.37 | 24.95 | 25.17 | 90,300 | -0.05(-0.20%) |
Sep 15, 2005 | 23.96 | 25.25 | 23.87 | 25.22 | 429,400 | +1.37(+5.74%) |
Sep 14, 2005 | 23.55 | 23.85 | 23.30 | 23.85 | 245,900 | +0.34(+1.45%) |
Sep 13, 2005 | 23.70 | 23.70 | 23.48 | 23.51 | 161,600 | -0.19(-0.80%) |
Sep 12, 2005 | 23.65 | 23.70 | 23.53 | 23.70 | 79,600 | +0.10(+0.42%) |
Sep 09, 2005 | 22.05 | 23.85 | 22.00 | 23.60 | 454,700 | +1.45(+6.55%) |
Sep 08, 2005 | 22.00 | 22.50 | 21.67 | 22.15 | 686,400 | +0.15(+0.68%) |
Sep 07, 2005 | 22.74 | 22.75 | 21.63 | 22.00 | 497,900 | -0.74(-3.25%) |
Sep 06, 2005 | 22.30 | 23.10 | 22.30 | 22.74 | 333,800 | +0.47(+2.11%) |
Sep 02, 2005 | 22.21 | 22.40 | 21.85 | 22.27 | 282,400 | +0.06(+0.27%) |