Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.25 | 23.00 | 21.50 | 22.75 | 21,719 | +0.50(+2.25%) |
Nov 29, 2005 | 22.75 | 23.00 | 22.00 | 22.25 | 16,100 | -0.50(-2.20%) |
Nov 28, 2005 | 23.75 | 23.75 | 22.75 | 22.75 | 18,261 | -0.75(-3.19%) |
Nov 25, 2005 | 22.50 | 24.25 | 22.50 | 23.50 | 9,011 | +0.25(+1.08%) |
Nov 23, 2005 | 21.75 | 23.50 | 21.25 | 23.25 | 19,925 | +2.00(+9.41%) |
Nov 22, 2005 | 21.50 | 22.00 | 21.00 | 21.25 | 24,539 | +0.25(+1.19%) |
Nov 21, 2005 | 21.75 | 22.00 | 20.75 | 21.00 | 29,639 | -0.50(-2.33%) |
Nov 18, 2005 | 21.50 | 21.75 | 20.75 | 21.50 | 40,189 | +0.75(+3.61%) |
Nov 17, 2005 | 22.25 | 22.50 | 20.50 | 20.75 | 48,376 | -1.50(-6.74%) |
Nov 16, 2005 | 22.50 | 22.75 | 22.00 | 22.25 | 19,859 | -0.50(-2.20%) |
Nov 15, 2005 | 22.75 | 23.25 | 22.48 | 22.75 | 17,939 | +0.00(+0.00%) |
Nov 14, 2005 | 23.25 | 23.50 | 22.50 | 22.75 | 13,600 | -0.50(-2.15%) |
Nov 11, 2005 | 23.00 | 23.75 | 23.00 | 23.25 | 16,571 | +0.50(+2.20%) |
Nov 10, 2005 | 23.50 | 23.50 | 22.50 | 22.75 | 34,574 | +0.25(+1.11%) |
Nov 09, 2005 | 27.25 | 27.50 | 21.75 | 22.50 | 156,866 | -4.50(-16.67%) |
Nov 08, 2005 | 26.25 | 27.25 | 26.00 | 27.00 | 17,499 | +0.75(+2.86%) |
Nov 07, 2005 | 25.50 | 26.25 | 25.50 | 26.25 | 12,093 | +0.50(+1.94%) |
Nov 04, 2005 | 26.00 | 26.97 | 25.75 | 25.75 | 28,154 | -0.25(-0.96%) |
Nov 03, 2005 | 25.75 | 26.00 | 25.25 | 26.00 | 13,987 | +1.00(+4.00%) |
Nov 02, 2005 | 26.50 | 26.50 | 25.00 | 25.00 | 18,955 | +0.25(+1.01%) |
Nov 01, 2005 | 25.00 | 26.25 | 24.75 | 24.75 | 19,953 | -0.50(-1.98%) |
Oct 31, 2005 | 25.50 | 25.50 | 24.75 | 25.25 | 19,248 | -0.25(-0.98%) |
Oct 28, 2005 | 25.75 | 25.75 | 25.00 | 25.50 | 17,185 | +0.25(+0.99%) |
Oct 27, 2005 | 25.25 | 25.75 | 25.00 | 25.25 | 10,677 | +0.00(+0.00%) |
Oct 26, 2005 | 25.75 | 25.75 | 25.25 | 25.25 | 13,345 | +0.00(+0.00%) |
Oct 25, 2005 | 26.00 | 26.00 | 25.25 | 25.25 | 13,369 | -0.50(-1.94%) |
Oct 24, 2005 | 25.75 | 26.25 | 25.25 | 25.75 | 15,309 | +0.00(+0.00%) |
Oct 21, 2005 | 26.25 | 26.50 | 25.50 | 25.75 | 9,154 | +0.00(+0.00%) |
Oct 20, 2005 | 27.00 | 27.00 | 25.75 | 25.75 | 24,876 | +0.75(+3.00%) |
Oct 19, 2005 | 25.50 | 25.75 | 24.50 | 25.00 | 26,071 | -0.75(-2.91%) |
Oct 18, 2005 | 26.00 | 26.25 | 25.25 | 25.75 | 14,389 | +0.25(+0.98%) |
Oct 17, 2005 | 26.00 | 26.25 | 25.50 | 25.50 | 10,925 | -0.50(-1.92%) |
Oct 14, 2005 | 25.50 | 26.25 | 25.50 | 26.00 | 13,463 | +0.50(+1.96%) |
Oct 13, 2005 | 25.75 | 26.00 | 25.50 | 25.50 | 13,086 | -0.25(-0.97%) |
Oct 12, 2005 | 26.25 | 26.75 | 25.50 | 25.75 | 20,727 | -0.75(-2.83%) |
Oct 11, 2005 | 26.75 | 27.00 | 26.25 | 26.50 | 12,349 | -0.25(-0.93%) |
Oct 10, 2005 | 27.25 | 27.25 | 26.50 | 26.75 | 12,274 | +0.00(+0.00%) |
Oct 07, 2005 | 26.75 | 27.50 | 26.25 | 26.75 | 20,870 | -0.25(-0.93%) |
Oct 06, 2005 | 27.50 | 27.50 | 26.50 | 27.00 | 13,318 | +0.00(+0.00%) |
Oct 05, 2005 | 27.50 | 27.50 | 26.75 | 27.00 | 9,035 | +0.00(+0.00%) |
Oct 04, 2005 | 26.75 | 27.75 | 26.75 | 27.00 | 10,560 | +0.00(+0.00%) |
Oct 03, 2005 | 27.50 | 28.00 | 26.75 | 27.00 | 18,209 | +0.00(+0.00%) |
Sep 30, 2005 | 27.50 | 28.50 | 26.75 | 27.00 | 32,463 | -0.50(-1.82%) |
Sep 29, 2005 | 28.75 | 29.25 | 27.25 | 27.50 | 28,552 | -0.75(-2.65%) |
Sep 28, 2005 | 30.00 | 30.75 | 28.00 | 28.25 | 74,804 | -2.50(-8.13%) |
Sep 27, 2005 | 26.25 | 32.25 | 26.00 | 30.75 | 272,179 | +4.50(+17.14%) |
Sep 26, 2005 | 26.75 | 26.75 | 26.25 | 26.25 | 14,393 | +0.00(+0.00%) |
Sep 23, 2005 | 26.25 | 26.75 | 26.25 | 26.25 | 8,964 | -0.50(-1.87%) |
Sep 22, 2005 | 27.00 | 27.25 | 26.75 | 26.75 | 9,443 | -0.25(-0.93%) |
Sep 21, 2005 | 28.00 | 28.00 | 26.50 | 27.00 | 10,554 | -0.25(-0.92%) |
Sep 20, 2005 | 26.00 | 27.50 | 26.00 | 27.25 | 22,545 | +1.50(+5.83%) |
Sep 19, 2005 | 26.25 | 26.75 | 25.75 | 25.75 | 15,851 | -0.50(-1.90%) |
Sep 16, 2005 | 26.50 | 26.50 | 26.00 | 26.25 | 8,854 | +0.50(+1.94%) |
Sep 15, 2005 | 26.75 | 26.75 | 25.75 | 25.75 | 24,621 | -0.25(-0.96%) |
Sep 14, 2005 | 26.25 | 26.25 | 25.75 | 26.00 | 19,852 | +0.25(+0.97%) |
Sep 13, 2005 | 27.00 | 27.00 | 25.75 | 25.75 | 11,941 | -1.00(-3.74%) |
Sep 12, 2005 | 26.00 | 27.00 | 25.75 | 26.75 | 22,622 | +1.00(+3.88%) |
Sep 09, 2005 | 26.50 | 26.75 | 25.50 | 25.75 | 30,147 | -0.98(-3.65%) |
Sep 08, 2005 | 26.50 | 27.00 | 26.25 | 26.73 | 10,576 | +0.23(+0.85%) |
Sep 07, 2005 | 27.25 | 27.25 | 26.50 | 26.50 | 11,232 | -0.75(-2.75%) |
Sep 06, 2005 | 27.00 | 27.50 | 26.50 | 27.25 | 10,278 | -0.25(-0.91%) |
Sep 02, 2005 | 27.00 | 27.75 | 27.00 | 27.50 | 10,705 | +0.00(+0.00%) |