Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.46 | 22.06 | 20.38 | 21.92 | 859,700 | +1.63(+8.03%) |
Nov 29, 2005 | 20.81 | 21.00 | 20.10 | 20.29 | 760,064 | -0.50(-2.41%) |
Nov 28, 2005 | 22.00 | 22.00 | 20.69 | 20.79 | 880,116 | -1.21(-5.50%) |
Nov 25, 2005 | 22.40 | 22.40 | 21.92 | 22.00 | 307,901 | -0.39(-1.74%) |
Nov 23, 2005 | 23.93 | 23.98 | 21.97 | 22.39 | 483,616 | -1.55(-6.47%) |
Nov 22, 2005 | 24.20 | 24.46 | 23.85 | 23.94 | 589,444 | -0.13(-0.54%) |
Nov 21, 2005 | 23.65 | 24.32 | 23.57 | 24.07 | 544,979 | +0.42(+1.78%) |
Nov 18, 2005 | 23.18 | 23.85 | 22.98 | 23.65 | 550,061 | +0.62(+2.69%) |
Nov 17, 2005 | 22.58 | 23.22 | 22.58 | 23.03 | 540,763 | +0.55(+2.45%) |
Nov 16, 2005 | 22.02 | 22.62 | 22.00 | 22.48 | 257,553 | +0.48(+2.18%) |
Nov 15, 2005 | 22.07 | 22.68 | 21.90 | 22.00 | 229,996 | -0.12(-0.54%) |
Nov 14, 2005 | 22.35 | 22.39 | 21.94 | 22.12 | 229,557 | -0.21(-0.94%) |
Nov 11, 2005 | 21.89 | 22.55 | 21.89 | 22.33 | 384,622 | -0.07(-0.31%) |
Nov 10, 2005 | 22.57 | 22.75 | 22.39 | 22.40 | 373,827 | -0.17(-0.75%) |
Nov 09, 2005 | 22.64 | 22.75 | 22.47 | 22.57 | 192,416 | -0.03(-0.13%) |
Nov 08, 2005 | 22.69 | 22.80 | 22.34 | 22.60 | 255,195 | -0.20(-0.88%) |
Nov 07, 2005 | 22.89 | 22.96 | 22.33 | 22.80 | 131,101 | -0.01(-0.04%) |
Nov 04, 2005 | 22.63 | 22.91 | 22.45 | 22.81 | 201,988 | +0.18(+0.80%) |
Nov 03, 2005 | 22.12 | 22.63 | 21.74 | 22.63 | 331,285 | +0.34(+1.53%) |
Nov 02, 2005 | 22.41 | 22.87 | 22.14 | 22.29 | 170,068 | -0.28(-1.24%) |
Nov 01, 2005 | 22.50 | 22.77 | 22.26 | 22.57 | 367,175 | +0.12(+0.53%) |
Oct 31, 2005 | 22.00 | 22.88 | 22.00 | 22.45 | 329,156 | +0.61(+2.79%) |
Oct 28, 2005 | 22.42 | 22.80 | 21.77 | 21.84 | 183,963 | -0.59(-2.63%) |
Oct 27, 2005 | 23.09 | 23.10 | 22.43 | 22.43 | 136,898 | -0.69(-2.98%) |
Oct 26, 2005 | 23.24 | 23.98 | 22.93 | 23.12 | 216,799 | -0.19(-0.82%) |
Oct 25, 2005 | 22.97 | 23.90 | 22.97 | 23.31 | 250,055 | +0.27(+1.17%) |
Oct 24, 2005 | 22.81 | 23.71 | 22.52 | 23.04 | 197,197 | +0.40(+1.77%) |
Oct 21, 2005 | 22.99 | 23.11 | 22.46 | 22.64 | 115,341 | -0.29(-1.26%) |
Oct 20, 2005 | 23.18 | 23.24 | 22.53 | 22.93 | 132,997 | -0.37(-1.59%) |
Oct 19, 2005 | 22.86 | 23.35 | 22.27 | 23.30 | 192,347 | +0.40(+1.75%) |
Oct 18, 2005 | 22.69 | 23.56 | 22.69 | 22.90 | 167,774 | +0.34(+1.51%) |
Oct 17, 2005 | 22.91 | 23.35 | 22.13 | 22.56 | 118,330 | -0.40(-1.74%) |
Oct 14, 2005 | 21.98 | 23.30 | 21.98 | 22.96 | 275,706 | +1.15(+5.27%) |
Oct 13, 2005 | 20.11 | 22.26 | 19.88 | 21.81 | 484,395 | +1.80(+9.00%) |
Oct 12, 2005 | 21.23 | 21.35 | 19.87 | 20.01 | 449,634 | -1.33(-6.23%) |
Oct 11, 2005 | 22.52 | 22.65 | 21.25 | 21.34 | 248,306 | -1.29(-5.70%) |
Oct 10, 2005 | 22.12 | 22.86 | 22.12 | 22.63 | 143,758 | +0.45(+2.03%) |
Oct 07, 2005 | 22.73 | 23.24 | 21.95 | 22.18 | 223,438 | -0.47(-2.08%) |
Oct 06, 2005 | 23.50 | 23.71 | 22.42 | 22.65 | 263,724 | -0.90(-3.82%) |
Oct 05, 2005 | 24.18 | 24.40 | 23.36 | 23.55 | 262,074 | -0.73(-3.01%) |
Oct 04, 2005 | 24.60 | 24.61 | 23.83 | 24.28 | 381,186 | -0.28(-1.14%) |
Oct 03, 2005 | 23.75 | 24.86 | 23.50 | 24.56 | 492,994 | +0.79(+3.32%) |
Sep 30, 2005 | 23.67 | 23.79 | 23.46 | 23.77 | 147,107 | +0.06(+0.25%) |
Sep 29, 2005 | 23.12 | 23.75 | 23.01 | 23.71 | 228,710 | +0.69(+3.00%) |
Sep 28, 2005 | 23.28 | 23.28 | 22.81 | 23.02 | 204,053 | -0.30(-1.29%) |
Sep 27, 2005 | 23.64 | 23.74 | 23.30 | 23.32 | 110,957 | -0.42(-1.77%) |
Sep 26, 2005 | 23.01 | 23.74 | 22.59 | 23.74 | 243,771 | +0.69(+2.99%) |
Sep 23, 2005 | 23.05 | 23.25 | 22.67 | 23.05 | 287,311 | +0.24(+1.05%) |
Sep 22, 2005 | 22.81 | 23.17 | 22.15 | 22.81 | 280,773 | +0.40(+1.78%) |
Sep 21, 2005 | 22.51 | 22.68 | 22.08 | 22.41 | 97,635 | -0.26(-1.15%) |
Sep 20, 2005 | 22.55 | 23.20 | 22.38 | 22.67 | 260,232 | -0.11(-0.48%) |
Sep 19, 2005 | 21.90 | 22.78 | 21.90 | 22.78 | 136,855 | +0.83(+3.78%) |
Sep 16, 2005 | 22.37 | 22.37 | 21.51 | 21.95 | 219,591 | -0.29(-1.30%) |
Sep 15, 2005 | 22.18 | 22.30 | 21.90 | 22.24 | 44,262 | +0.23(+1.04%) |
Sep 14, 2005 | 22.57 | 22.82 | 21.94 | 22.01 | 96,100 | -0.55(-2.44%) |
Sep 13, 2005 | 22.47 | 22.76 | 22.33 | 22.56 | 135,304 | -0.04(-0.18%) |
Sep 12, 2005 | 21.68 | 22.61 | 21.60 | 22.60 | 176,288 | +0.83(+3.81%) |
Sep 09, 2005 | 21.23 | 21.87 | 21.20 | 21.77 | 169,415 | +0.55(+2.59%) |
Sep 08, 2005 | 21.15 | 21.48 | 21.05 | 21.22 | 59,862 | -0.07(-0.33%) |
Sep 07, 2005 | 21.30 | 21.70 | 21.00 | 21.29 | 171,305 | -0.06(-0.28%) |
Sep 06, 2005 | 20.80 | 21.36 | 20.60 | 21.35 | 173,172 | +0.59(+2.84%) |
Sep 02, 2005 | 20.61 | 20.80 | 20.50 | 20.76 | 96,313 | +0.02(+0.10%) |