Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.49 | 24.51 | 24.14 | 24.15 | 772,819 | -0.13(-0.54%) |
Nov 29, 2005 | 24.06 | 24.53 | 24.05 | 24.28 | 465,868 | +0.34(+1.42%) |
Nov 28, 2005 | 24.31 | 24.35 | 23.95 | 23.95 | 396,690 | -0.34(-1.40%) |
Nov 25, 2005 | 24.21 | 24.35 | 24.09 | 24.28 | 68,936 | +0.07(+0.31%) |
Nov 23, 2005 | 24.07 | 24.39 | 24.07 | 24.21 | 488,001 | +0.15(+0.62%) |
Nov 22, 2005 | 24.09 | 24.31 | 24.01 | 24.06 | 611,604 | -0.19(-0.78%) |
Nov 21, 2005 | 24.06 | 24.28 | 23.90 | 24.25 | 471,553 | +0.27(+1.14%) |
Nov 18, 2005 | 24.17 | 24.19 | 23.96 | 23.98 | 286,632 | -0.19(-0.79%) |
Nov 17, 2005 | 24.04 | 24.19 | 23.89 | 24.17 | 362,826 | +0.13(+0.55%) |
Nov 16, 2005 | 23.73 | 24.04 | 23.67 | 24.04 | 385,684 | +0.39(+1.64%) |
Nov 15, 2005 | 23.88 | 23.98 | 23.62 | 23.65 | 270,426 | -0.27(-1.14%) |
Nov 14, 2005 | 23.61 | 23.98 | 23.61 | 23.92 | 300,541 | +0.03(+0.14%) |
Nov 11, 2005 | 23.96 | 24.03 | 23.79 | 23.89 | 305,015 | -0.05(-0.21%) |
Nov 10, 2005 | 24.00 | 24.07 | 23.65 | 23.94 | 374,799 | -0.07(-0.28%) |
Nov 09, 2005 | 24.10 | 24.20 | 23.90 | 24.00 | 599,388 | -0.10(-0.41%) |
Nov 08, 2005 | 23.85 | 24.17 | 23.57 | 24.10 | 737,625 | +0.25(+1.04%) |
Nov 07, 2005 | 23.35 | 23.88 | 23.23 | 23.85 | 529,000 | +0.56(+2.41%) |
Nov 04, 2005 | 23.24 | 23.32 | 23.00 | 23.29 | 468,045 | +0.05(+0.21%) |
Nov 03, 2005 | 23.23 | 23.36 | 23.18 | 23.24 | 493,443 | +0.09(+0.39%) |
Nov 02, 2005 | 22.98 | 23.20 | 22.98 | 23.15 | 427,409 | +0.21(+0.90%) |
Nov 01, 2005 | 22.74 | 23.15 | 22.74 | 22.94 | 397,294 | -0.12(-0.50%) |
Oct 31, 2005 | 22.47 | 23.36 | 22.47 | 23.06 | 907,065 | +0.70(+3.14%) |
Oct 28, 2005 | 22.32 | 22.70 | 22.08 | 22.36 | 761,209 | +0.12(+0.56%) |
Oct 27, 2005 | 22.18 | 22.24 | 21.96 | 22.23 | 726,861 | +0.05(+0.22%) |
Oct 26, 2005 | 23.15 | 23.15 | 22.04 | 22.18 | 1,829,611 | +0.02(+0.07%) |
Oct 25, 2005 | 22.05 | 22.31 | 21.51 | 22.17 | 512,794 | +0.16(+0.71%) |
Oct 24, 2005 | 21.13 | 22.02 | 21.13 | 22.01 | 626,963 | +1.01(+4.80%) |
Oct 21, 2005 | 20.84 | 21.21 | 20.75 | 21.00 | 359,439 | +0.21(+1.03%) |
Oct 20, 2005 | 21.46 | 21.51 | 20.51 | 20.79 | 465,264 | -0.74(-3.42%) |
Oct 19, 2005 | 21.08 | 21.53 | 20.68 | 21.52 | 401,164 | +0.26(+1.24%) |
Oct 18, 2005 | 21.46 | 21.57 | 20.98 | 21.26 | 340,814 | -0.30(-1.38%) |
Oct 17, 2005 | 21.60 | 21.86 | 21.17 | 21.56 | 217,816 | +0.05(+0.23%) |
Oct 14, 2005 | 21.46 | 21.56 | 20.95 | 21.51 | 563,469 | +0.38(+1.80%) |
Oct 13, 2005 | 21.27 | 21.39 | 20.77 | 21.13 | 278,287 | -0.12(-0.55%) |
Oct 12, 2005 | 21.50 | 21.56 | 20.83 | 21.24 | 377,823 | -0.36(-1.68%) |
Oct 11, 2005 | 22.16 | 22.32 | 21.61 | 21.61 | 503,965 | -0.38(-1.73%) |
Oct 10, 2005 | 21.93 | 22.31 | 21.76 | 21.99 | 545,448 | +0.18(+0.83%) |
Oct 07, 2005 | 21.58 | 22.02 | 21.56 | 21.80 | 472,157 | +0.31(+1.42%) |
Oct 06, 2005 | 21.72 | 21.83 | 21.16 | 21.50 | 329,688 | -0.29(-1.33%) |
Oct 05, 2005 | 22.42 | 22.42 | 21.70 | 21.79 | 520,655 | -0.73(-3.23%) |
Oct 04, 2005 | 22.78 | 22.99 | 22.30 | 22.51 | 503,602 | -0.21(-0.95%) |
Oct 03, 2005 | 22.68 | 22.84 | 22.63 | 22.73 | 614,869 | +0.07(+0.29%) |
Sep 30, 2005 | 22.32 | 22.66 | 22.20 | 22.66 | 524,525 | +0.34(+1.52%) |
Sep 29, 2005 | 21.75 | 22.67 | 21.66 | 22.32 | 1,442,355 | +0.60(+2.78%) |
Sep 28, 2005 | 21.73 | 21.80 | 21.27 | 21.72 | 405,760 | +0.09(+0.42%) |
Sep 27, 2005 | 21.66 | 21.71 | 21.32 | 21.63 | 546,900 | +0.05(+0.23%) |
Sep 26, 2005 | 21.99 | 22.12 | 21.56 | 21.58 | 463,933 | -0.30(-1.36%) |
Sep 23, 2005 | 21.78 | 21.95 | 21.32 | 21.88 | 801,846 | +0.31(+1.42%) |
Sep 22, 2005 | 20.56 | 21.57 | 20.46 | 21.57 | 707,027 | +1.01(+4.91%) |
Sep 21, 2005 | 20.57 | 20.94 | 20.47 | 20.56 | 475,181 | -0.02(-0.12%) |
Sep 20, 2005 | 20.57 | 21.04 | 20.38 | 20.59 | 644,137 | +0.12(+0.61%) |
Sep 19, 2005 | 20.05 | 20.63 | 20.05 | 20.46 | 502,877 | -0.09(-0.44%) |
Sep 16, 2005 | 20.97 | 21.20 | 20.34 | 20.56 | 993,902 | -0.29(-1.39%) |
Sep 15, 2005 | 20.73 | 20.94 | 20.66 | 20.84 | 578,707 | +0.15(+0.72%) |
Sep 14, 2005 | 20.65 | 20.87 | 20.59 | 20.70 | 869,936 | +0.07(+0.32%) |
Sep 13, 2005 | 20.30 | 20.71 | 20.10 | 20.63 | 669,535 | +0.33(+1.63%) |
Sep 12, 2005 | 20.55 | 20.59 | 20.20 | 20.30 | 503,119 | -0.25(-1.21%) |
Sep 09, 2005 | 20.42 | 20.55 | 20.22 | 20.55 | 350,973 | +0.17(+0.81%) |
Sep 08, 2005 | 20.38 | 20.39 | 20.22 | 20.38 | 209,350 | -0.16(-0.76%) |
Sep 07, 2005 | 20.22 | 20.55 | 20.02 | 20.54 | 568,548 | +0.36(+1.80%) |
Sep 06, 2005 | 19.90 | 20.31 | 19.85 | 20.17 | 558,389 | +0.21(+1.04%) |
Sep 02, 2005 | 19.93 | 20.03 | 19.87 | 19.97 | 752,622 | +0.00(+0.00%) |