Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.34 | 23.96 | 22.09 | 22.10 | 437,378 | -1.07(-4.62%) |
Nov 29, 2005 | 22.76 | 23.41 | 22.76 | 23.17 | 130,110 | +0.36(+1.58%) |
Nov 28, 2005 | 23.01 | 23.35 | 22.60 | 22.81 | 121,803 | -0.22(-0.96%) |
Nov 25, 2005 | 23.13 | 23.35 | 22.70 | 23.03 | 37,615 | -0.06(-0.26%) |
Nov 23, 2005 | 23.68 | 23.81 | 23.03 | 23.09 | 202,131 | -0.53(-2.24%) |
Nov 22, 2005 | 22.14 | 23.79 | 22.14 | 23.62 | 434,496 | +1.37(+6.16%) |
Nov 21, 2005 | 21.55 | 22.62 | 21.55 | 22.25 | 236,516 | +0.64(+2.96%) |
Nov 18, 2005 | 21.86 | 22.05 | 20.75 | 21.61 | 679,069 | -0.10(-0.46%) |
Nov 17, 2005 | 21.04 | 22.02 | 21.01 | 21.71 | 243,008 | +0.70(+3.33%) |
Nov 16, 2005 | 20.70 | 21.13 | 20.24 | 21.01 | 252,627 | +0.26(+1.25%) |
Nov 15, 2005 | 20.97 | 21.09 | 20.28 | 20.75 | 380,946 | -0.29(-1.38%) |
Nov 14, 2005 | 21.30 | 21.36 | 20.94 | 21.04 | 157,708 | -0.06(-0.28%) |
Nov 11, 2005 | 21.05 | 21.41 | 21.00 | 21.10 | 129,802 | +0.02(+0.09%) |
Nov 10, 2005 | 21.00 | 21.42 | 20.30 | 21.08 | 351,489 | -0.02(-0.09%) |
Nov 09, 2005 | 20.98 | 21.42 | 20.70 | 21.10 | 286,092 | +0.08(+0.38%) |
Nov 08, 2005 | 20.58 | 21.25 | 20.32 | 21.02 | 396,952 | +0.21(+1.01%) |
Nov 07, 2005 | 19.44 | 20.89 | 19.26 | 20.81 | 553,129 | +1.64(+8.56%) |
Nov 04, 2005 | 18.50 | 19.75 | 18.37 | 19.17 | 1,224,667 | +0.84(+4.58%) |
Nov 03, 2005 | 18.64 | 18.64 | 18.02 | 18.33 | 678,876 | -0.14(-0.76%) |
Nov 02, 2005 | 20.84 | 21.72 | 18.10 | 18.47 | 1,491,540 | -2.52(-12.01%) |
Nov 01, 2005 | 21.53 | 22.02 | 20.93 | 20.99 | 163,744 | -0.54(-2.51%) |
Oct 31, 2005 | 22.21 | 22.95 | 21.46 | 21.53 | 450,107 | -0.79(-3.54%) |
Oct 28, 2005 | 22.05 | 23.09 | 22.00 | 22.32 | 879,017 | +0.27(+1.22%) |
Oct 27, 2005 | 23.60 | 23.61 | 21.91 | 22.05 | 547,576 | -1.55(-6.57%) |
Oct 26, 2005 | 24.60 | 24.60 | 23.45 | 23.60 | 347,897 | -1.15(-4.65%) |
Oct 25, 2005 | 25.25 | 25.41 | 24.61 | 24.75 | 191,408 | -0.62(-2.44%) |
Oct 24, 2005 | 25.53 | 26.02 | 25.08 | 25.37 | 302,305 | -0.27(-1.05%) |
Oct 21, 2005 | 26.29 | 26.42 | 24.55 | 25.64 | 387,372 | -0.67(-2.55%) |
Oct 20, 2005 | 26.75 | 26.80 | 25.99 | 26.31 | 295,798 | -0.42(-1.57%) |
Oct 19, 2005 | 25.63 | 27.31 | 25.47 | 26.73 | 350,598 | +0.91(+3.52%) |
Oct 18, 2005 | 27.00 | 27.00 | 25.49 | 25.82 | 489,035 | -1.16(-4.30%) |
Oct 17, 2005 | 25.96 | 27.88 | 25.93 | 26.98 | 442,522 | +1.08(+4.17%) |
Oct 14, 2005 | 25.04 | 26.17 | 24.78 | 25.90 | 477,145 | +1.12(+4.52%) |
Oct 13, 2005 | 24.77 | 25.25 | 24.36 | 24.78 | 274,170 | +0.13(+0.53%) |
Oct 12, 2005 | 24.65 | 25.20 | 23.66 | 24.65 | 455,592 | -0.12(-0.48%) |
Oct 11, 2005 | 25.43 | 25.60 | 24.66 | 24.77 | 264,921 | -0.78(-3.05%) |
Oct 10, 2005 | 26.50 | 27.02 | 25.14 | 25.55 | 363,896 | -0.87(-3.29%) |
Oct 07, 2005 | 26.24 | 27.50 | 26.02 | 26.42 | 332,721 | +0.10(+0.38%) |
Oct 06, 2005 | 27.75 | 28.29 | 25.74 | 26.32 | 688,619 | -1.43(-5.15%) |
Oct 05, 2005 | 28.46 | 28.51 | 27.75 | 27.75 | 177,636 | -0.81(-2.84%) |
Oct 04, 2005 | 28.51 | 29.88 | 28.50 | 28.56 | 536,447 | -0.50(-1.72%) |
Oct 03, 2005 | 29.21 | 29.75 | 28.57 | 29.06 | 996,915 | +1.81(+6.64%) |
Sep 30, 2005 | 29.70 | 29.70 | 26.96 | 27.25 | 1,453,955 | -2.45(-8.25%) |
Sep 29, 2005 | 31.00 | 31.10 | 29.45 | 29.70 | 490,287 | -1.29(-4.16%) |
Sep 28, 2005 | 31.00 | 32.28 | 30.21 | 30.99 | 747,025 | +0.19(+0.62%) |
Sep 27, 2005 | 30.00 | 31.39 | 29.55 | 30.80 | 822,480 | +0.96(+3.22%) |
Sep 26, 2005 | 28.69 | 30.49 | 28.69 | 29.84 | 1,511,641 | +1.68(+5.97%) |
Sep 23, 2005 | 28.16 | 28.65 | 27.18 | 28.16 | 436,564 | +0.78(+2.85%) |
Sep 22, 2005 | 27.38 | 27.74 | 26.96 | 27.38 | 369,606 | -0.06(-0.22%) |
Sep 21, 2005 | 27.71 | 27.91 | 27.30 | 27.44 | 240,573 | -0.17(-0.62%) |
Sep 20, 2005 | 28.00 | 28.13 | 27.42 | 27.61 | 221,684 | -0.36(-1.29%) |
Sep 19, 2005 | 27.53 | 28.93 | 27.30 | 27.97 | 556,278 | +0.34(+1.23%) |
Sep 16, 2005 | 27.29 | 27.89 | 27.16 | 27.63 | 371,791 | +0.52(+1.92%) |
Sep 15, 2005 | 27.96 | 28.07 | 26.65 | 27.11 | 734,967 | -1.09(-3.87%) |
Sep 14, 2005 | 28.93 | 28.93 | 28.10 | 28.20 | 387,100 | -0.25(-0.88%) |
Sep 13, 2005 | 28.49 | 29.05 | 28.14 | 28.45 | 686,222 | +0.01(+0.04%) |
Sep 12, 2005 | 27.00 | 28.85 | 27.00 | 28.44 | 851,829 | +1.58(+5.88%) |
Sep 09, 2005 | 26.94 | 27.33 | 26.65 | 26.86 | 250,155 | +0.17(+0.64%) |
Sep 08, 2005 | 26.50 | 27.40 | 26.25 | 26.69 | 647,841 | -0.10(-0.37%) |
Sep 07, 2005 | 25.16 | 27.00 | 24.91 | 26.79 | 525,190 | +1.63(+6.48%) |
Sep 06, 2005 | 24.90 | 25.59 | 24.65 | 25.16 | 253,498 | +0.44(+1.78%) |
Sep 02, 2005 | 25.14 | 25.14 | 24.54 | 24.72 | 318,888 | -0.31(-1.24%) |