Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.53 | 25.82 | 25.53 | 25.81 | 229,950 | +0.54(+2.15%) |
Nov 29, 2005 | 24.89 | 25.77 | 24.89 | 25.27 | 595,451 | -0.47(-1.84%) |
Nov 28, 2005 | 26.07 | 26.07 | 25.67 | 25.74 | 59,908 | -0.33(-1.26%) |
Nov 25, 2005 | 25.71 | 26.07 | 25.62 | 26.07 | 48,410 | +0.48(+1.89%) |
Nov 23, 2005 | 25.25 | 25.59 | 25.09 | 25.58 | 45,687 | +1.49(+6.19%) |
Nov 22, 2005 | 23.95 | 24.09 | 23.59 | 24.09 | 131,616 | -0.86(-3.46%) |
Nov 21, 2005 | 24.56 | 25.12 | 24.56 | 24.96 | 87,441 | +0.42(+1.70%) |
Nov 18, 2005 | 24.79 | 24.79 | 24.30 | 24.54 | 46,595 | -0.24(-0.99%) |
Nov 17, 2005 | 24.62 | 24.78 | 24.62 | 24.78 | 41,451 | +0.22(+0.90%) |
Nov 16, 2005 | 24.39 | 24.57 | 24.30 | 24.56 | 27,230 | +0.44(+1.81%) |
Nov 15, 2005 | 23.88 | 24.26 | 24.13 | 24.13 | 302,869 | +0.20(+0.83%) |
Nov 14, 2005 | 23.81 | 24.04 | 23.81 | 23.93 | 57,487 | +0.25(+1.05%) |
Nov 11, 2005 | 23.70 | 23.71 | 23.48 | 23.68 | 46,595 | +0.44(+1.89%) |
Nov 10, 2005 | 23.27 | 23.38 | 23.05 | 23.24 | 51,436 | +0.01(+0.03%) |
Nov 09, 2005 | 23.17 | 23.35 | 23.17 | 23.23 | 21,482 | +0.07(+0.29%) |
Nov 08, 2005 | 23.22 | 23.22 | 22.99 | 23.17 | 57,790 | -0.05(-0.21%) |
Nov 07, 2005 | 23.10 | 23.26 | 22.85 | 23.22 | 54,461 | +0.14(+0.62%) |
Nov 04, 2005 | 23.30 | 23.35 | 23.08 | 23.08 | 51,133 | -0.31(-1.31%) |
Nov 03, 2005 | 23.46 | 23.60 | 23.35 | 23.38 | 28,441 | -0.25(-1.05%) |
Nov 02, 2005 | 23.43 | 23.71 | 23.41 | 23.63 | 78,969 | +0.58(+2.51%) |
Nov 01, 2005 | 23.14 | 23.15 | 22.99 | 23.05 | 51,133 | +0.75(+3.35%) |
Oct 31, 2005 | 22.08 | 22.31 | 21.58 | 22.31 | 536,450 | +0.54(+2.49%) |
Oct 28, 2005 | 21.42 | 21.79 | 21.42 | 21.76 | 11,194 | -0.05(-0.23%) |
Oct 27, 2005 | 21.98 | 21.98 | 21.73 | 21.81 | 11,497 | -0.33(-1.49%) |
Oct 26, 2005 | 22.14 | 22.14 | 22.14 | 22.14 | 9,682 | +0.46(+2.13%) |
Oct 25, 2005 | 21.81 | 21.81 | 21.68 | 21.68 | 35,702 | -0.30(-1.35%) |
Oct 24, 2005 | 21.53 | 21.98 | 21.47 | 21.98 | 37,518 | -0.15(-0.67%) |
Oct 21, 2005 | 22.06 | 22.13 | 21.82 | 22.13 | 12,102 | +0.68(+3.17%) |
Oct 20, 2005 | 21.54 | 21.69 | 21.44 | 21.45 | 33,584 | +0.12(+0.57%) |
Oct 19, 2005 | 21.60 | 21.60 | 21.15 | 21.32 | 41,451 | -0.36(-1.65%) |
Oct 18, 2005 | 21.81 | 21.82 | 21.55 | 21.68 | 78,062 | -0.05(-0.23%) |
Oct 17, 2005 | 21.55 | 21.73 | 21.42 | 21.73 | 74,733 | -0.35(-1.57%) |
Oct 14, 2005 | 22.47 | 22.47 | 21.81 | 22.08 | 87,744 | +0.11(+0.51%) |
Oct 13, 2005 | 22.21 | 22.29 | 21.86 | 21.97 | 32,979 | -1.02(-4.44%) |
Oct 12, 2005 | 23.22 | 23.32 | 22.91 | 22.99 | 227,832 | -0.87(-3.63%) |
Oct 11, 2005 | 23.86 | 23.86 | 23.76 | 23.85 | 31,466 | +0.63(+2.73%) |
Oct 10, 2005 | 23.30 | 23.33 | 23.20 | 23.22 | 41,451 | +0.42(+1.83%) |
Oct 07, 2005 | 22.47 | 22.80 | 22.47 | 22.80 | 26,020 | +0.40(+1.77%) |
Oct 06, 2005 | 22.89 | 23.07 | 22.38 | 22.41 | 47,200 | -0.78(-3.36%) |
Oct 05, 2005 | 23.55 | 23.55 | 23.09 | 23.18 | 41,149 | -0.36(-1.54%) |
Oct 04, 2005 | 23.47 | 23.69 | 23.47 | 23.55 | 85,626 | +0.36(+1.57%) |
Oct 03, 2005 | 22.99 | 23.18 | 22.94 | 23.18 | 51,738 | +0.26(+1.15%) |
Sep 30, 2005 | 23.04 | 23.13 | 22.92 | 22.92 | 121,026 | -0.94(-3.95%) |
Sep 29, 2005 | 23.64 | 23.88 | 23.53 | 23.86 | 71,708 | +0.41(+1.76%) |
Sep 28, 2005 | 23.29 | 23.61 | 23.29 | 23.45 | 51,738 | +1.14(+5.10%) |
Sep 27, 2005 | 22.57 | 22.57 | 22.31 | 22.31 | 61,723 | -0.32(-1.43%) |
Sep 26, 2005 | 22.31 | 22.64 | 22.31 | 22.64 | 28,138 | +0.47(+2.13%) |
Sep 23, 2005 | 22.16 | 22.44 | 22.14 | 22.16 | 61,723 | -1.05(-4.51%) |
Sep 22, 2005 | 23.47 | 23.47 | 23.14 | 23.21 | 69,590 | -0.07(-0.31%) |
Sep 21, 2005 | 23.24 | 23.43 | 23.11 | 23.28 | 37,518 | +0.16(+0.70%) |
Sep 20, 2005 | 23.32 | 23.46 | 23.12 | 23.12 | 37,518 | +0.40(+1.76%) |
Sep 19, 2005 | 22.49 | 22.85 | 22.49 | 22.72 | 36,913 | +0.18(+0.81%) |
Sep 16, 2005 | 22.64 | 22.66 | 22.47 | 22.54 | 69,590 | -0.43(-1.87%) |
Sep 15, 2005 | 22.93 | 23.14 | 22.84 | 22.97 | 97,729 | +0.20(+0.89%) |
Sep 14, 2005 | 22.72 | 23.05 | 22.72 | 22.77 | 87,744 | +0.65(+2.96%) |
Sep 13, 2005 | 22.11 | 22.31 | 22.09 | 22.11 | 84,718 | -0.10(-0.46%) |
Sep 12, 2005 | 22.11 | 22.31 | 22.09 | 22.22 | 46,897 | +0.34(+1.57%) |
Sep 09, 2005 | 21.81 | 21.98 | 21.81 | 21.87 | 65,656 | +0.85(+4.02%) |
Sep 08, 2005 | 21.48 | 21.48 | 21.03 | 21.03 | 30,559 | -0.46(-2.12%) |
Sep 07, 2005 | 21.15 | 21.65 | 21.15 | 21.48 | 64,144 | +0.50(+2.36%) |
Sep 06, 2005 | 20.98 | 21.12 | 20.81 | 20.99 | 14,523 | +0.26(+1.28%) |
Sep 02, 2005 | 20.67 | 20.89 | 20.62 | 20.72 | 121,329 | +0.26(+1.29%) |