Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.45 | 28.57 | 27.98 | 28.53 | 197,912 | +0.30(+1.05%) |
Nov 29, 2005 | 28.80 | 28.80 | 27.79 | 28.23 | 199,653 | -0.36(-1.27%) |
Nov 28, 2005 | 29.24 | 29.26 | 28.45 | 28.59 | 185,277 | -0.38(-1.31%) |
Nov 25, 2005 | 29.33 | 29.38 | 28.92 | 28.97 | 80,218 | -0.06(-0.20%) |
Nov 23, 2005 | 28.67 | 29.33 | 28.57 | 29.03 | 237,928 | +0.32(+1.13%) |
Nov 22, 2005 | 28.63 | 29.01 | 28.42 | 28.71 | 298,663 | +0.03(+0.10%) |
Nov 21, 2005 | 28.08 | 28.72 | 27.96 | 28.68 | 269,314 | +0.89(+3.19%) |
Nov 18, 2005 | 28.58 | 29.49 | 27.49 | 27.79 | 883,695 | +0.42(+1.53%) |
Nov 17, 2005 | 26.36 | 27.38 | 26.34 | 27.37 | 299,937 | +0.92(+3.49%) |
Nov 16, 2005 | 25.97 | 26.58 | 25.59 | 26.45 | 144,273 | +0.49(+1.87%) |
Nov 15, 2005 | 26.18 | 26.30 | 25.69 | 25.97 | 464,808 | -0.22(-0.84%) |
Nov 14, 2005 | 26.50 | 26.52 | 26.07 | 26.18 | 174,043 | -0.21(-0.79%) |
Nov 11, 2005 | 26.48 | 26.66 | 26.20 | 26.39 | 201,739 | -0.09(-0.32%) |
Nov 10, 2005 | 25.81 | 26.65 | 25.10 | 26.48 | 237,635 | +0.84(+3.27%) |
Nov 09, 2005 | 25.88 | 26.17 | 25.38 | 25.64 | 213,948 | -0.07(-0.26%) |
Nov 08, 2005 | 25.34 | 25.71 | 25.18 | 25.71 | 283,385 | +0.23(+0.90%) |
Nov 07, 2005 | 25.85 | 25.95 | 25.01 | 25.48 | 484,348 | -0.37(-1.44%) |
Nov 04, 2005 | 25.95 | 26.35 | 25.64 | 25.85 | 242,551 | -0.13(-0.51%) |
Nov 03, 2005 | 25.96 | 26.57 | 25.73 | 25.98 | 359,633 | +0.22(+0.85%) |
Nov 02, 2005 | 25.00 | 25.92 | 24.89 | 25.77 | 242,141 | +0.89(+3.56%) |
Nov 01, 2005 | 24.82 | 25.17 | 24.36 | 24.88 | 231,362 | -0.10(-0.38%) |
Oct 31, 2005 | 24.26 | 25.50 | 24.26 | 24.98 | 489,385 | +0.84(+3.47%) |
Oct 28, 2005 | 23.25 | 24.22 | 22.95 | 24.14 | 253,240 | +1.00(+4.32%) |
Oct 27, 2005 | 24.18 | 24.31 | 23.14 | 23.14 | 309,305 | -0.99(-4.10%) |
Oct 26, 2005 | 24.19 | 24.44 | 23.80 | 24.13 | 258,505 | -0.07(-0.28%) |
Oct 25, 2005 | 24.42 | 24.47 | 23.93 | 24.19 | 427,952 | -0.17(-0.70%) |
Oct 24, 2005 | 23.41 | 24.45 | 23.38 | 24.37 | 307,065 | +1.03(+4.41%) |
Oct 21, 2005 | 23.38 | 24.63 | 23.19 | 23.34 | 564,442 | -0.06(-0.24%) |
Oct 20, 2005 | 23.56 | 23.74 | 23.19 | 23.39 | 329,712 | -0.22(-0.93%) |
Oct 19, 2005 | 21.66 | 23.79 | 21.66 | 23.61 | 606,692 | +1.85(+8.49%) |
Oct 18, 2005 | 21.88 | 21.99 | 21.52 | 21.77 | 317,264 | -0.03(-0.13%) |
Oct 17, 2005 | 21.65 | 21.83 | 21.36 | 21.79 | 289,761 | +0.11(+0.53%) |
Oct 14, 2005 | 21.14 | 21.71 | 20.61 | 21.68 | 206,115 | +0.77(+3.69%) |
Oct 13, 2005 | 20.48 | 21.03 | 20.24 | 20.91 | 340,165 | +0.53(+2.62%) |
Oct 12, 2005 | 21.16 | 21.33 | 20.20 | 20.38 | 480,055 | -0.86(-4.04%) |
Oct 11, 2005 | 21.27 | 21.74 | 21.17 | 21.23 | 470,345 | +0.12(+0.59%) |
Oct 10, 2005 | 21.77 | 21.77 | 20.99 | 21.11 | 319,260 | -0.47(-2.16%) |
Oct 07, 2005 | 22.04 | 22.09 | 21.52 | 21.58 | 454,937 | -0.23(-1.05%) |
Oct 06, 2005 | 21.81 | 22.04 | 21.47 | 21.80 | 491,463 | +0.14(+0.66%) |
Oct 05, 2005 | 22.20 | 22.20 | 21.59 | 21.66 | 379,360 | -0.42(-1.90%) |
Oct 04, 2005 | 21.87 | 22.71 | 21.59 | 22.08 | 354,480 | +0.31(+1.44%) |
Oct 03, 2005 | 21.32 | 22.97 | 21.28 | 21.77 | 440,508 | +0.58(+2.74%) |
Sep 30, 2005 | 21.14 | 21.43 | 20.87 | 21.19 | 350,360 | +0.09(+0.41%) |
Sep 29, 2005 | 21.39 | 21.39 | 20.44 | 21.10 | 306,943 | -0.15(-0.72%) |
Sep 28, 2005 | 21.78 | 21.78 | 20.77 | 21.25 | 421,116 | +7.04(+49.55%) |
Sep 27, 2005 | 14.38 | 14.41 | 13.96 | 14.21 | 451,205 | -0.20(-1.38%) |
Sep 26, 2005 | 14.19 | 14.74 | 14.19 | 14.41 | 389,807 | +0.22(+1.58%) |
Sep 23, 2005 | 14.19 | 14.31 | 13.77 | 14.19 | 257,185 | +0.17(+1.21%) |
Sep 22, 2005 | 14.02 | 14.22 | 13.23 | 14.02 | 851,383 | +0.72(+5.38%) |
Sep 21, 2005 | 14.13 | 14.18 | 13.30 | 13.30 | 1,225,303 | -0.91(-6.43%) |
Sep 20, 2005 | 14.97 | 14.97 | 14.18 | 14.21 | 341,462 | -0.72(-4.82%) |
Sep 19, 2005 | 14.96 | 15.06 | 14.76 | 14.93 | 343,444 | -0.06(-0.39%) |
Sep 16, 2005 | 14.58 | 15.02 | 14.52 | 14.99 | 528,871 | +0.45(+3.11%) |
Sep 15, 2005 | 14.81 | 15.08 | 14.40 | 14.54 | 455,355 | -0.27(-1.80%) |
Sep 14, 2005 | 14.75 | 14.87 | 14.75 | 14.81 | 280,415 | +0.05(+0.37%) |
Sep 13, 2005 | 14.82 | 15.05 | 14.60 | 14.75 | 350,968 | -0.12(-0.80%) |
Sep 12, 2005 | 14.91 | 15.16 | 14.84 | 14.87 | 401,027 | -0.09(-0.59%) |
Sep 09, 2005 | 14.63 | 15.07 | 14.61 | 14.96 | 353,411 | +0.34(+2.32%) |
Sep 08, 2005 | 14.73 | 14.78 | 14.43 | 14.62 | 351,480 | -0.14(-0.95%) |
Sep 07, 2005 | 14.05 | 14.84 | 13.94 | 14.76 | 561,138 | +0.69(+4.90%) |
Sep 06, 2005 | 13.80 | 14.18 | 13.77 | 14.07 | 512,372 | +0.24(+1.71%) |
Sep 02, 2005 | 14.00 | 14.06 | 13.75 | 13.83 | 296,566 | -0.16(-1.12%) |