Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.24 | 25.09 | 24.13 | 24.96 | 856,322 | +0.68(+2.78%) |
Nov 29, 2005 | 23.84 | 24.32 | 23.83 | 24.29 | 287,381 | +0.48(+2.03%) |
Nov 28, 2005 | 23.49 | 23.89 | 23.48 | 23.80 | 423,408 | +0.32(+1.37%) |
Nov 25, 2005 | 23.62 | 23.62 | 23.37 | 23.48 | 124,132 | +0.03(+0.12%) |
Nov 23, 2005 | 23.03 | 23.63 | 22.89 | 23.46 | 358,494 | +0.38(+1.66%) |
Nov 22, 2005 | 22.60 | 23.28 | 22.49 | 23.07 | 311,522 | +0.40(+1.76%) |
Nov 21, 2005 | 22.76 | 22.76 | 22.26 | 22.67 | 483,656 | -0.48(-2.07%) |
Nov 18, 2005 | 22.93 | 23.50 | 22.65 | 23.15 | 558,238 | +0.33(+1.45%) |
Nov 17, 2005 | 22.67 | 22.86 | 22.42 | 22.82 | 369,153 | +0.21(+0.92%) |
Nov 16, 2005 | 22.52 | 22.67 | 22.09 | 22.61 | 370,956 | +0.08(+0.35%) |
Nov 15, 2005 | 22.56 | 22.84 | 22.24 | 22.53 | 314,293 | +0.19(+0.86%) |
Nov 14, 2005 | 22.84 | 23.02 | 22.27 | 22.34 | 351,002 | -0.44(-1.93%) |
Nov 11, 2005 | 22.80 | 23.38 | 22.54 | 22.78 | 279,648 | -0.03(-0.15%) |
Nov 10, 2005 | 21.84 | 23.00 | 21.84 | 22.82 | 530,089 | +0.98(+4.48%) |
Nov 09, 2005 | 22.02 | 22.27 | 21.60 | 21.84 | 598,389 | -0.20(-0.92%) |
Nov 08, 2005 | 22.52 | 22.89 | 22.00 | 22.04 | 1,047,100 | -0.57(-2.51%) |
Nov 07, 2005 | 22.89 | 23.00 | 22.50 | 22.61 | 350,784 | -0.23(-1.01%) |
Nov 04, 2005 | 23.10 | 23.22 | 22.29 | 22.84 | 780,314 | -0.28(-1.19%) |
Nov 03, 2005 | 24.29 | 24.29 | 23.05 | 23.11 | 748,402 | -1.18(-4.84%) |
Nov 02, 2005 | 23.11 | 24.59 | 23.08 | 24.29 | 851,861 | +1.15(+4.96%) |
Nov 01, 2005 | 22.32 | 23.82 | 22.05 | 23.14 | 1,619,342 | +1.65(+7.67%) |
Oct 31, 2005 | 21.25 | 22.24 | 21.25 | 21.49 | 713,280 | -0.02(-0.10%) |
Oct 28, 2005 | 21.21 | 21.79 | 20.87 | 21.52 | 726,810 | +0.42(+1.97%) |
Oct 27, 2005 | 21.12 | 21.44 | 20.80 | 21.10 | 737,386 | -0.09(-0.42%) |
Oct 26, 2005 | 21.33 | 21.97 | 21.10 | 21.19 | 751,900 | -0.22(-1.02%) |
Oct 25, 2005 | 21.59 | 21.60 | 20.90 | 21.41 | 309,132 | -0.13(-0.60%) |
Oct 24, 2005 | 21.35 | 21.70 | 21.17 | 21.54 | 694,316 | +0.38(+1.78%) |
Oct 21, 2005 | 21.04 | 21.27 | 20.81 | 21.16 | 238,552 | +0.17(+0.83%) |
Oct 20, 2005 | 21.35 | 21.35 | 20.81 | 20.99 | 551,252 | -0.28(-1.30%) |
Oct 19, 2005 | 21.44 | 21.44 | 20.74 | 21.26 | 693,250 | -0.24(-1.10%) |
Oct 18, 2005 | 20.59 | 22.04 | 20.31 | 21.50 | 1,701,653 | +1.02(+4.97%) |
Oct 17, 2005 | 19.53 | 20.59 | 19.41 | 20.48 | 820,265 | +0.78(+3.94%) |
Oct 14, 2005 | 19.62 | 19.91 | 19.34 | 19.70 | 345,974 | +0.30(+1.54%) |
Oct 13, 2005 | 18.71 | 19.54 | 18.71 | 19.41 | 961,085 | +0.58(+3.11%) |
Oct 12, 2005 | 18.98 | 19.20 | 18.70 | 18.82 | 582,324 | -0.21(-1.12%) |
Oct 11, 2005 | 19.24 | 19.52 | 18.99 | 19.04 | 580,840 | -0.24(-1.23%) |
Oct 10, 2005 | 19.93 | 20.05 | 18.48 | 19.27 | 2,285,828 | -0.76(-3.79%) |
Oct 07, 2005 | 20.34 | 20.34 | 19.88 | 20.03 | 572,161 | -0.24(-1.17%) |
Oct 06, 2005 | 21.21 | 21.21 | 19.92 | 20.27 | 639,236 | -0.71(-3.40%) |
Oct 05, 2005 | 21.18 | 21.28 | 20.96 | 20.98 | 168,308 | -0.29(-1.35%) |
Oct 04, 2005 | 21.26 | 21.99 | 21.23 | 21.27 | 579,981 | -0.04(-0.18%) |
Oct 03, 2005 | 21.94 | 21.99 | 21.26 | 21.31 | 290,894 | -0.63(-2.87%) |
Sep 30, 2005 | 21.78 | 22.03 | 21.52 | 21.94 | 301,793 | +0.22(+1.01%) |
Sep 29, 2005 | 21.70 | 22.17 | 21.15 | 21.72 | 458,212 | +0.12(+0.57%) |
Sep 28, 2005 | 21.46 | 21.78 | 21.25 | 21.59 | 359,810 | +0.24(+1.13%) |
Sep 27, 2005 | 21.56 | 21.61 | 21.17 | 21.35 | 386,237 | -0.25(-1.17%) |
Sep 26, 2005 | 21.44 | 21.91 | 21.30 | 21.61 | 409,312 | +0.30(+1.43%) |
Sep 23, 2005 | 21.30 | 21.60 | 20.84 | 21.30 | 545,057 | +0.31(+1.47%) |
Sep 22, 2005 | 20.99 | 21.03 | 19.93 | 20.99 | 650,056 | +0.49(+2.39%) |
Sep 21, 2005 | 20.79 | 21.04 | 20.31 | 20.50 | 984,354 | -0.42(-1.99%) |
Sep 20, 2005 | 21.23 | 21.68 | 20.40 | 20.92 | 600,062 | -0.26(-1.22%) |
Sep 19, 2005 | 21.58 | 21.67 | 20.85 | 21.18 | 789,882 | -0.55(-2.51%) |
Sep 16, 2005 | 21.88 | 22.03 | 21.30 | 21.72 | 641,880 | -0.04(-0.21%) |
Sep 15, 2005 | 22.02 | 22.22 | 21.50 | 21.77 | 516,288 | -0.26(-1.17%) |
Sep 14, 2005 | 22.40 | 22.52 | 21.98 | 22.03 | 540,800 | -0.20(-0.91%) |
Sep 13, 2005 | 22.96 | 22.96 | 22.12 | 22.23 | 372,029 | -0.43(-1.89%) |
Sep 12, 2005 | 22.82 | 23.13 | 22.58 | 22.66 | 332,420 | -0.16(-0.71%) |
Sep 09, 2005 | 22.35 | 22.99 | 22.35 | 22.82 | 723,525 | +0.54(+2.42%) |
Sep 08, 2005 | 21.88 | 22.29 | 21.52 | 22.28 | 510,144 | +0.32(+1.43%) |
Sep 07, 2005 | 21.63 | 22.21 | 21.00 | 21.97 | 857,169 | +0.28(+1.30%) |
Sep 06, 2005 | 22.36 | 22.58 | 21.66 | 21.68 | 678,120 | -0.58(-2.60%) |
Sep 02, 2005 | 22.79 | 22.87 | 22.18 | 22.26 | 460,762 | -0.21(-0.95%) |