Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.26 | 25.48 | 25.00 | 25.07 | 385,282 | -0.31(-1.24%) |
Nov 29, 2005 | 24.96 | 25.64 | 24.96 | 25.39 | 647,683 | +0.45(+1.81%) |
Nov 28, 2005 | 24.68 | 25.03 | 24.66 | 24.94 | 321,115 | +0.19(+0.78%) |
Nov 25, 2005 | 24.57 | 24.84 | 24.47 | 24.74 | 143,152 | +0.11(+0.46%) |
Nov 23, 2005 | 24.56 | 24.67 | 24.47 | 24.63 | 354,806 | +0.25(+1.03%) |
Nov 22, 2005 | 24.46 | 24.61 | 24.21 | 24.38 | 519,768 | -0.26(-1.05%) |
Nov 21, 2005 | 24.36 | 24.66 | 24.26 | 24.64 | 314,684 | +0.21(+0.88%) |
Nov 18, 2005 | 24.47 | 24.57 | 24.21 | 24.42 | 418,834 | +0.03(+0.12%) |
Nov 17, 2005 | 23.96 | 24.41 | 23.96 | 24.39 | 936,505 | +0.45(+1.88%) |
Nov 16, 2005 | 23.46 | 24.05 | 23.40 | 23.94 | 1,137,674 | +0.54(+2.32%) |
Nov 15, 2005 | 23.24 | 23.43 | 23.13 | 23.40 | 686,826 | +0.20(+0.86%) |
Nov 14, 2005 | 23.21 | 23.22 | 22.91 | 23.20 | 325,030 | +0.11(+0.46%) |
Nov 11, 2005 | 22.63 | 23.19 | 22.63 | 23.09 | 507,046 | +0.46(+2.06%) |
Nov 10, 2005 | 22.59 | 22.76 | 22.17 | 22.63 | 323,632 | +0.04(+0.16%) |
Nov 09, 2005 | 22.25 | 22.64 | 22.25 | 22.59 | 454,343 | +0.58(+2.63%) |
Nov 08, 2005 | 22.24 | 22.32 | 22.00 | 22.01 | 367,808 | -0.29(-1.28%) |
Nov 07, 2005 | 22.28 | 22.52 | 22.01 | 22.30 | 1,283,763 | +0.01(+0.06%) |
Nov 04, 2005 | 22.43 | 22.63 | 21.76 | 22.28 | 1,575,521 | -0.44(-1.92%) |
Nov 03, 2005 | 24.49 | 24.49 | 22.70 | 22.72 | 2,312,396 | -1.92(-7.81%) |
Nov 02, 2005 | 24.32 | 24.73 | 24.19 | 24.64 | 582,677 | +0.29(+1.20%) |
Nov 01, 2005 | 24.34 | 24.42 | 24.11 | 24.35 | 531,511 | -0.05(-0.21%) |
Oct 31, 2005 | 24.11 | 24.50 | 24.03 | 24.40 | 557,094 | +0.41(+1.70%) |
Oct 28, 2005 | 23.28 | 23.99 | 23.28 | 23.99 | 653,415 | +0.89(+3.87%) |
Oct 27, 2005 | 23.36 | 23.45 | 23.09 | 23.10 | 379,830 | -0.27(-1.16%) |
Oct 26, 2005 | 22.98 | 23.58 | 22.93 | 23.37 | 676,761 | +0.50(+2.19%) |
Oct 25, 2005 | 22.95 | 23.06 | 22.60 | 22.87 | 561,707 | -0.19(-0.81%) |
Oct 24, 2005 | 22.70 | 23.06 | 22.68 | 23.05 | 313,566 | +0.43(+1.90%) |
Oct 21, 2005 | 22.72 | 22.86 | 22.51 | 22.63 | 335,934 | -0.09(-0.38%) |
Oct 20, 2005 | 22.53 | 22.88 | 22.51 | 22.71 | 602,668 | +0.21(+0.95%) |
Oct 19, 2005 | 22.39 | 22.58 | 22.20 | 22.50 | 655,092 | +0.01(+0.06%) |
Oct 18, 2005 | 22.64 | 22.66 | 22.36 | 22.48 | 387,240 | -0.26(-1.16%) |
Oct 17, 2005 | 22.68 | 22.84 | 22.50 | 22.75 | 433,093 | +0.09(+0.38%) |
Oct 14, 2005 | 22.82 | 22.85 | 22.36 | 22.66 | 278,477 | -0.01(-0.03%) |
Oct 13, 2005 | 22.64 | 22.75 | 22.53 | 22.67 | 630,488 | -0.07(-0.31%) |
Oct 12, 2005 | 23.04 | 23.17 | 22.63 | 22.74 | 656,770 | -0.37(-1.61%) |
Oct 11, 2005 | 23.28 | 23.46 | 23.03 | 23.11 | 463,010 | -0.18(-0.77%) |
Oct 10, 2005 | 23.18 | 23.58 | 23.15 | 23.29 | 704,581 | +0.08(+0.34%) |
Oct 07, 2005 | 22.96 | 23.36 | 22.96 | 23.21 | 835,991 | +0.16(+0.71%) |
Oct 06, 2005 | 22.89 | 23.14 | 22.68 | 23.05 | 672,427 | +0.31(+1.38%) |
Oct 05, 2005 | 23.00 | 23.06 | 22.70 | 22.73 | 694,096 | -0.36(-1.58%) |
Oct 04, 2005 | 23.02 | 23.51 | 23.02 | 23.10 | 394,649 | +0.08(+0.34%) |
Oct 03, 2005 | 23.51 | 23.56 | 22.83 | 23.02 | 1,130,685 | -0.59(-2.51%) |
Sep 30, 2005 | 23.22 | 23.63 | 23.07 | 23.61 | 545,351 | +0.39(+1.69%) |
Sep 29, 2005 | 23.13 | 23.23 | 22.82 | 23.22 | 414,081 | +0.09(+0.40%) |
Sep 28, 2005 | 23.23 | 23.46 | 22.93 | 23.13 | 637,198 | +0.22(+0.97%) |
Sep 27, 2005 | 22.66 | 22.93 | 22.47 | 22.90 | 431,555 | +0.26(+1.17%) |
Sep 26, 2005 | 22.50 | 22.77 | 22.50 | 22.64 | 428,899 | +0.19(+0.83%) |
Sep 23, 2005 | 22.34 | 22.48 | 22.14 | 22.45 | 873,317 | +0.05(+0.22%) |
Sep 22, 2005 | 22.48 | 22.48 | 22.27 | 22.40 | 434,911 | -0.15(-0.67%) |
Sep 21, 2005 | 22.39 | 22.65 | 22.22 | 22.55 | 749,456 | +0.07(+0.32%) |
Sep 20, 2005 | 22.80 | 22.92 | 22.35 | 22.48 | 386,680 | -0.30(-1.32%) |
Sep 19, 2005 | 22.72 | 22.93 | 22.55 | 22.78 | 487,195 | +0.03(+0.13%) |
Sep 16, 2005 | 22.89 | 22.93 | 22.73 | 22.75 | 453,504 | -0.06(-0.28%) |
Sep 15, 2005 | 22.94 | 22.99 | 22.75 | 22.82 | 382,207 | -0.11(-0.50%) |
Sep 14, 2005 | 22.90 | 23.10 | 22.89 | 22.93 | 359,000 | -0.02(-0.09%) |
Sep 13, 2005 | 23.55 | 23.58 | 22.90 | 22.95 | 678,998 | -0.70(-2.96%) |
Sep 12, 2005 | 23.25 | 23.73 | 23.18 | 23.66 | 1,037,719 | -0.35(-1.46%) |
Sep 09, 2005 | 23.72 | 24.01 | 23.56 | 24.01 | 251,356 | +0.36(+1.51%) |
Sep 08, 2005 | 23.61 | 23.76 | 23.56 | 23.65 | 470,279 | +0.02(+0.09%) |
Sep 07, 2005 | 23.56 | 23.73 | 23.44 | 23.63 | 364,872 | +0.11(+0.46%) |
Sep 06, 2005 | 23.61 | 23.94 | 23.40 | 23.52 | 293,994 | -0.06(-0.24%) |
Sep 02, 2005 | 23.93 | 23.93 | 23.47 | 23.58 | 213,750 | -0.29(-1.23%) |