Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.39 | 28.52 | 27.93 | 28.47 | 198,301 | +0.29(+1.05%) |
Nov 29, 2005 | 28.75 | 28.75 | 27.74 | 28.18 | 200,045 | -0.36(-1.27%) |
Nov 28, 2005 | 29.18 | 29.20 | 28.39 | 28.54 | 185,641 | -0.38(-1.31%) |
Nov 25, 2005 | 29.27 | 29.33 | 28.86 | 28.92 | 80,376 | -0.06(-0.20%) |
Nov 23, 2005 | 28.61 | 29.27 | 28.52 | 28.97 | 238,396 | +0.32(+1.13%) |
Nov 22, 2005 | 28.58 | 28.96 | 28.37 | 28.65 | 299,249 | +0.03(+0.10%) |
Nov 21, 2005 | 28.02 | 28.66 | 27.91 | 28.62 | 269,843 | +0.88(+3.19%) |
Nov 18, 2005 | 28.53 | 29.43 | 27.43 | 27.74 | 885,430 | +0.42(+1.53%) |
Nov 17, 2005 | 26.30 | 27.33 | 26.29 | 27.32 | 300,526 | +0.92(+3.49%) |
Nov 16, 2005 | 25.92 | 26.53 | 25.54 | 26.40 | 144,556 | +0.48(+1.87%) |
Nov 15, 2005 | 26.13 | 26.25 | 25.64 | 25.91 | 465,720 | -0.22(-0.84%) |
Nov 14, 2005 | 26.45 | 26.47 | 26.02 | 26.13 | 174,385 | -0.21(-0.79%) |
Nov 11, 2005 | 26.43 | 26.61 | 26.15 | 26.34 | 202,135 | -0.09(-0.32%) |
Nov 10, 2005 | 25.76 | 26.60 | 25.05 | 26.43 | 238,102 | +0.84(+3.27%) |
Nov 09, 2005 | 25.83 | 26.11 | 25.33 | 25.59 | 214,368 | -0.07(-0.26%) |
Nov 08, 2005 | 25.29 | 25.66 | 25.14 | 25.66 | 283,942 | +0.23(+0.90%) |
Nov 07, 2005 | 25.80 | 25.90 | 24.96 | 25.43 | 485,300 | -0.37(-1.44%) |
Nov 04, 2005 | 25.90 | 26.29 | 25.59 | 25.80 | 243,027 | -0.13(-0.51%) |
Nov 03, 2005 | 25.91 | 26.51 | 25.68 | 25.93 | 360,339 | +0.22(+0.85%) |
Nov 02, 2005 | 24.95 | 25.87 | 24.84 | 25.71 | 242,616 | +0.88(+3.56%) |
Nov 01, 2005 | 24.77 | 25.12 | 24.31 | 24.83 | 231,817 | -0.10(-0.38%) |
Oct 31, 2005 | 24.21 | 25.45 | 24.21 | 24.93 | 490,346 | +0.84(+3.47%) |
Oct 28, 2005 | 23.21 | 24.18 | 22.90 | 24.09 | 253,737 | +1.00(+4.32%) |
Oct 27, 2005 | 24.13 | 24.26 | 23.09 | 23.09 | 309,913 | -0.99(-4.10%) |
Oct 26, 2005 | 24.15 | 24.39 | 23.76 | 24.08 | 259,012 | -0.07(-0.28%) |
Oct 25, 2005 | 24.38 | 24.42 | 23.88 | 24.15 | 428,793 | -0.17(-0.70%) |
Oct 24, 2005 | 23.37 | 24.40 | 23.33 | 24.32 | 307,668 | +1.03(+4.41%) |
Oct 21, 2005 | 23.33 | 24.58 | 23.15 | 23.29 | 565,551 | -0.06(-0.24%) |
Oct 20, 2005 | 23.51 | 23.69 | 23.14 | 23.35 | 330,360 | -0.22(-0.93%) |
Oct 19, 2005 | 21.62 | 23.75 | 21.62 | 23.57 | 607,883 | +1.84(+8.49%) |
Oct 18, 2005 | 21.84 | 21.95 | 21.48 | 21.72 | 317,887 | -0.03(-0.13%) |
Oct 17, 2005 | 21.61 | 21.79 | 21.32 | 21.75 | 290,330 | +0.11(+0.53%) |
Oct 14, 2005 | 21.10 | 21.67 | 20.57 | 21.64 | 206,520 | +0.77(+3.69%) |
Oct 13, 2005 | 20.44 | 20.99 | 20.20 | 20.87 | 340,832 | +0.53(+2.62%) |
Oct 12, 2005 | 21.12 | 21.29 | 20.17 | 20.34 | 480,998 | -0.86(-4.04%) |
Oct 11, 2005 | 21.23 | 21.70 | 21.12 | 21.19 | 471,268 | +0.12(+0.59%) |
Oct 10, 2005 | 21.72 | 21.72 | 20.94 | 21.07 | 319,887 | -0.47(-2.16%) |
Oct 07, 2005 | 22.00 | 22.05 | 21.48 | 21.53 | 455,831 | -0.23(-1.05%) |
Oct 06, 2005 | 21.77 | 22.00 | 21.43 | 21.76 | 492,428 | +0.14(+0.66%) |
Oct 05, 2005 | 22.16 | 22.16 | 21.54 | 21.62 | 380,105 | -0.42(-1.90%) |
Oct 04, 2005 | 21.83 | 22.66 | 21.54 | 22.04 | 355,176 | +0.31(+1.44%) |
Oct 03, 2005 | 21.28 | 22.92 | 21.24 | 21.72 | 441,373 | +0.58(+2.74%) |
Sep 30, 2005 | 21.10 | 21.39 | 20.83 | 21.14 | 351,048 | +0.09(+0.41%) |
Sep 29, 2005 | 21.34 | 21.34 | 20.40 | 21.06 | 307,546 | -0.15(-0.72%) |
Sep 28, 2005 | 21.73 | 21.73 | 20.73 | 21.21 | 421,943 | +7.03(+49.55%) |
Sep 27, 2005 | 14.35 | 14.39 | 13.93 | 14.18 | 452,091 | -0.20(-1.38%) |
Sep 26, 2005 | 14.16 | 14.71 | 14.16 | 14.38 | 390,572 | +0.22(+1.58%) |
Sep 23, 2005 | 14.16 | 14.28 | 13.74 | 14.16 | 257,690 | +0.17(+1.21%) |
Sep 22, 2005 | 13.99 | 14.20 | 13.21 | 13.99 | 853,055 | +0.71(+5.38%) |
Sep 21, 2005 | 14.11 | 14.15 | 13.27 | 13.27 | 1,227,710 | -0.91(-6.43%) |
Sep 20, 2005 | 14.94 | 14.94 | 14.15 | 14.19 | 342,133 | -0.72(-4.82%) |
Sep 19, 2005 | 14.93 | 15.03 | 14.73 | 14.90 | 344,118 | -0.06(-0.39%) |
Sep 16, 2005 | 14.55 | 14.99 | 14.49 | 14.96 | 529,910 | +0.45(+3.11%) |
Sep 15, 2005 | 14.78 | 15.05 | 14.37 | 14.51 | 456,249 | -0.27(-1.80%) |
Sep 14, 2005 | 14.72 | 14.85 | 14.72 | 14.78 | 280,966 | +0.05(+0.37%) |
Sep 13, 2005 | 14.79 | 15.02 | 14.57 | 14.72 | 351,657 | -0.12(-0.80%) |
Sep 12, 2005 | 14.88 | 15.13 | 14.81 | 14.84 | 401,814 | -0.09(-0.59%) |
Sep 09, 2005 | 14.60 | 15.04 | 14.58 | 14.93 | 354,105 | +0.34(+2.32%) |
Sep 08, 2005 | 14.70 | 14.75 | 14.40 | 14.59 | 352,170 | -0.14(-0.95%) |
Sep 07, 2005 | 14.02 | 14.81 | 13.91 | 14.73 | 562,240 | +0.69(+4.90%) |
Sep 06, 2005 | 13.77 | 14.15 | 13.75 | 14.04 | 513,378 | +0.24(+1.71%) |
Sep 02, 2005 | 13.97 | 14.03 | 13.73 | 13.81 | 297,148 | -0.16(-1.12%) |