Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.45 | 22.04 | 21.26 | 22.01 | 472,592 | +0.74(+3.49%) |
Nov 29, 2005 | 21.39 | 21.80 | 21.05 | 21.27 | 321,989 | -0.23(-1.07%) |
Nov 28, 2005 | 21.74 | 22.37 | 21.38 | 21.50 | 524,681 | -0.62(-2.80%) |
Nov 25, 2005 | 21.93 | 22.17 | 21.72 | 22.12 | 93,060 | +0.35(+1.59%) |
Nov 23, 2005 | 22.27 | 22.61 | 21.59 | 21.78 | 644,366 | -0.33(-1.49%) |
Nov 22, 2005 | 20.50 | 22.34 | 20.29 | 22.11 | 1,127,030 | +1.58(+7.68%) |
Nov 21, 2005 | 20.51 | 20.72 | 20.18 | 20.53 | 203,252 | +0.05(+0.24%) |
Nov 18, 2005 | 20.40 | 20.73 | 20.06 | 20.48 | 298,966 | +0.26(+1.27%) |
Nov 17, 2005 | 20.26 | 20.36 | 20.12 | 20.22 | 207,639 | +0.05(+0.25%) |
Nov 16, 2005 | 20.70 | 20.73 | 20.04 | 20.17 | 173,617 | -0.34(-1.65%) |
Nov 15, 2005 | 20.84 | 20.89 | 20.44 | 20.51 | 172,091 | -0.33(-1.58%) |
Nov 14, 2005 | 20.80 | 20.88 | 20.59 | 20.84 | 118,760 | +0.25(+1.20%) |
Nov 11, 2005 | 20.78 | 20.90 | 20.55 | 20.59 | 128,229 | -0.21(-1.03%) |
Nov 10, 2005 | 20.78 | 21.01 | 20.25 | 20.81 | 349,994 | +0.04(+0.20%) |
Nov 09, 2005 | 21.04 | 21.06 | 19.99 | 20.77 | 238,988 | -0.10(-0.47%) |
Nov 08, 2005 | 20.51 | 21.04 | 20.31 | 20.87 | 374,673 | +0.40(+1.94%) |
Nov 07, 2005 | 20.39 | 20.57 | 20.16 | 20.47 | 510,927 | +0.35(+1.76%) |
Nov 04, 2005 | 19.81 | 20.45 | 19.65 | 20.12 | 610,123 | +0.42(+2.14%) |
Nov 03, 2005 | 19.41 | 19.81 | 19.18 | 19.70 | 340,264 | +0.44(+2.27%) |
Nov 02, 2005 | 18.85 | 19.28 | 18.82 | 19.26 | 314,815 | +0.67(+3.60%) |
Nov 01, 2005 | 18.98 | 19.10 | 18.55 | 18.59 | 118,955 | -0.46(-2.43%) |
Oct 31, 2005 | 18.84 | 19.51 | 18.82 | 19.05 | 196,120 | +0.39(+2.08%) |
Oct 28, 2005 | 18.44 | 18.68 | 17.99 | 18.66 | 214,377 | +0.33(+1.80%) |
Oct 27, 2005 | 18.90 | 19.13 | 18.33 | 18.33 | 132,442 | -0.64(-3.39%) |
Oct 26, 2005 | 19.28 | 19.81 | 18.94 | 18.98 | 221,129 | -0.50(-2.54%) |
Oct 25, 2005 | 19.89 | 19.96 | 18.84 | 19.47 | 239,674 | -0.48(-2.40%) |
Oct 24, 2005 | 19.41 | 19.96 | 19.24 | 19.95 | 382,330 | +0.44(+2.24%) |
Oct 21, 2005 | 18.98 | 19.77 | 18.65 | 19.51 | 998,493 | +1.91(+10.88%) |
Oct 20, 2005 | 17.46 | 17.60 | 17.19 | 17.60 | 308,981 | +0.06(+0.33%) |
Oct 19, 2005 | 18.42 | 18.44 | 17.42 | 17.54 | 443,914 | -0.83(-4.54%) |
Oct 18, 2005 | 18.55 | 18.64 | 18.35 | 18.37 | 74,831 | -0.21(-1.11%) |
Oct 17, 2005 | 18.82 | 18.93 | 18.23 | 18.58 | 162,037 | -0.42(-2.22%) |
Oct 14, 2005 | 19.05 | 19.05 | 18.19 | 19.00 | 105,948 | +0.08(+0.44%) |
Oct 13, 2005 | 18.07 | 19.03 | 18.02 | 18.92 | 108,225 | +0.81(+4.47%) |
Oct 12, 2005 | 18.49 | 18.55 | 18.03 | 18.11 | 243,853 | -0.46(-2.49%) |
Oct 11, 2005 | 19.27 | 19.31 | 18.48 | 18.57 | 233,219 | -0.64(-3.31%) |
Oct 10, 2005 | 19.48 | 19.53 | 19.03 | 19.21 | 156,395 | -0.39(-1.98%) |
Oct 07, 2005 | 19.34 | 19.71 | 19.34 | 19.60 | 78,275 | +0.26(+1.37%) |
Oct 06, 2005 | 19.40 | 19.56 | 19.04 | 19.33 | 153,484 | +0.06(+0.30%) |
Oct 05, 2005 | 19.40 | 19.68 | 19.04 | 19.27 | 147,594 | -0.21(-1.06%) |
Oct 04, 2005 | 19.59 | 19.88 | 19.06 | 19.48 | 126,555 | -0.07(-0.38%) |
Oct 03, 2005 | 19.60 | 19.84 | 19.36 | 19.55 | 301,536 | +0.03(+0.17%) |
Sep 30, 2005 | 19.19 | 19.54 | 18.99 | 19.52 | 111,458 | +0.30(+1.55%) |
Sep 29, 2005 | 17.80 | 19.29 | 17.80 | 19.22 | 325,714 | +1.30(+7.28%) |
Sep 28, 2005 | 18.99 | 18.99 | 17.67 | 17.92 | 277,523 | -1.06(-5.61%) |
Sep 27, 2005 | 18.91 | 18.99 | 18.16 | 18.99 | 153,639 | +0.12(+0.66%) |
Sep 26, 2005 | 19.17 | 19.42 | 18.67 | 18.86 | 95,523 | -0.20(-1.04%) |
Sep 23, 2005 | 19.06 | 19.21 | 18.37 | 19.06 | 92,152 | +0.60(+3.26%) |
Sep 22, 2005 | 18.46 | 19.00 | 18.41 | 18.46 | 294,038 | -0.56(-2.95%) |
Sep 21, 2005 | 19.00 | 19.22 | 18.60 | 19.02 | 137,369 | -0.14(-0.73%) |
Sep 20, 2005 | 19.77 | 19.80 | 19.02 | 19.16 | 129,585 | -0.56(-2.85%) |
Sep 19, 2005 | 20.54 | 20.68 | 19.11 | 19.72 | 221,594 | -0.83(-4.02%) |
Sep 16, 2005 | 20.50 | 20.59 | 20.10 | 20.55 | 341,126 | +0.21(+1.01%) |
Sep 15, 2005 | 20.17 | 20.54 | 19.98 | 20.34 | 146,433 | +0.21(+1.07%) |
Sep 14, 2005 | 20.51 | 20.55 | 19.73 | 20.12 | 173,362 | -0.34(-1.65%) |
Sep 13, 2005 | 20.15 | 20.58 | 20.04 | 20.46 | 143,164 | +0.26(+1.31%) |
Sep 12, 2005 | 20.05 | 20.36 | 19.74 | 20.20 | 119,757 | +0.06(+0.29%) |
Sep 09, 2005 | 19.65 | 20.55 | 19.65 | 20.14 | 157,980 | +0.50(+2.52%) |
Sep 08, 2005 | 19.60 | 20.50 | 19.40 | 19.65 | 185,495 | +0.07(+0.34%) |
Sep 07, 2005 | 19.60 | 19.98 | 19.15 | 19.58 | 246,292 | -0.12(-0.63%) |
Sep 06, 2005 | 19.72 | 19.93 | 19.20 | 19.70 | 183,851 | +0.08(+0.42%) |
Sep 02, 2005 | 19.81 | 19.85 | 19.46 | 19.62 | 70,017 | -0.23(-1.16%) |