Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.82 | 20.71 | 19.70 | 20.61 | 42,304 | +0.77(+3.88%) |
Nov 29, 2005 | 19.91 | 20.20 | 19.81 | 19.84 | 48,551 | -0.16(-0.80%) |
Nov 28, 2005 | 19.99 | 20.40 | 19.80 | 20.00 | 103,449 | -0.07(-0.35%) |
Nov 25, 2005 | 19.96 | 20.16 | 19.75 | 20.07 | 16,335 | +0.31(+1.57%) |
Nov 23, 2005 | 19.97 | 20.01 | 19.75 | 19.76 | 24,425 | -0.33(-1.64%) |
Nov 22, 2005 | 19.75 | 20.22 | 19.73 | 20.09 | 46,810 | +0.28(+1.41%) |
Nov 21, 2005 | 20.10 | 20.15 | 19.70 | 19.81 | 33,112 | -0.29(-1.44%) |
Nov 18, 2005 | 20.15 | 20.15 | 19.90 | 20.10 | 43,850 | +0.14(+0.70%) |
Nov 17, 2005 | 20.05 | 20.17 | 19.71 | 19.96 | 85,321 | -0.09(-0.45%) |
Nov 16, 2005 | 19.85 | 20.46 | 19.64 | 20.05 | 33,858 | +0.09(+0.45%) |
Nov 15, 2005 | 20.25 | 20.59 | 19.90 | 19.96 | 60,218 | -0.27(-1.33%) |
Nov 14, 2005 | 21.11 | 21.18 | 20.00 | 20.23 | 49,963 | -0.75(-3.57%) |
Nov 11, 2005 | 20.88 | 21.10 | 20.51 | 20.98 | 60,375 | +0.04(+0.19%) |
Nov 10, 2005 | 22.25 | 22.70 | 20.21 | 20.94 | 235,256 | -1.36(-6.10%) |
Nov 09, 2005 | 22.34 | 22.55 | 21.85 | 22.30 | 43,292 | -0.14(-0.62%) |
Nov 08, 2005 | 22.72 | 22.75 | 22.34 | 22.44 | 46,597 | -0.39(-1.71%) |
Nov 07, 2005 | 22.87 | 23.63 | 22.65 | 22.83 | 63,006 | +0.13(+0.57%) |
Nov 04, 2005 | 22.50 | 22.84 | 22.50 | 22.70 | 49,866 | +0.12(+0.53%) |
Nov 03, 2005 | 23.14 | 23.20 | 22.51 | 22.58 | 54,855 | -0.39(-1.70%) |
Nov 02, 2005 | 23.22 | 23.78 | 22.67 | 22.97 | 78,595 | -0.49(-2.09%) |
Nov 01, 2005 | 21.73 | 23.46 | 21.50 | 23.46 | 159,049 | +1.61(+7.37%) |
Oct 31, 2005 | 21.69 | 21.95 | 21.13 | 21.85 | 83,927 | +0.29(+1.35%) |
Oct 28, 2005 | 21.50 | 21.73 | 21.43 | 21.56 | 44,100 | +0.24(+1.13%) |
Oct 27, 2005 | 22.25 | 22.58 | 21.09 | 21.32 | 59,949 | -1.13(-5.03%) |
Oct 26, 2005 | 22.63 | 22.88 | 22.01 | 22.45 | 115,533 | -0.48(-2.09%) |
Oct 25, 2005 | 22.58 | 22.93 | 22.01 | 22.93 | 84,553 | +0.35(+1.55%) |
Oct 24, 2005 | 21.79 | 22.70 | 21.65 | 22.58 | 142,227 | +0.80(+3.67%) |
Oct 21, 2005 | 21.80 | 21.89 | 21.16 | 21.78 | 91,787 | -0.02(-0.09%) |
Oct 20, 2005 | 21.76 | 21.83 | 21.17 | 21.80 | 149,827 | +0.17(+0.79%) |
Oct 19, 2005 | 21.23 | 21.66 | 20.26 | 21.63 | 133,374 | +0.28(+1.31%) |
Oct 18, 2005 | 20.16 | 21.78 | 20.16 | 21.35 | 259,813 | +1.64(+8.32%) |
Oct 17, 2005 | 19.06 | 20.00 | 19.06 | 19.71 | 49,305 | +0.36(+1.86%) |
Oct 14, 2005 | 19.67 | 19.67 | 18.87 | 19.35 | 36,835 | +0.10(+0.52%) |
Oct 13, 2005 | 18.30 | 19.72 | 17.92 | 19.25 | 66,786 | +0.81(+4.39%) |
Oct 12, 2005 | 19.67 | 19.70 | 18.09 | 18.44 | 133,760 | -1.44(-7.24%) |
Oct 11, 2005 | 20.36 | 20.36 | 19.84 | 19.88 | 74,341 | -0.48(-2.36%) |
Oct 10, 2005 | 20.05 | 20.56 | 19.72 | 20.36 | 58,948 | +0.25(+1.24%) |
Oct 07, 2005 | 19.59 | 20.11 | 19.59 | 20.11 | 48,523 | +0.47(+2.39%) |
Oct 06, 2005 | 19.83 | 19.83 | 19.44 | 19.64 | 138,255 | -0.18(-0.91%) |
Oct 05, 2005 | 19.55 | 19.82 | 19.39 | 19.82 | 241,723 | +0.17(+0.87%) |
Oct 04, 2005 | 20.26 | 20.43 | 19.51 | 19.65 | 243,417 | -0.61(-3.01%) |
Oct 03, 2005 | 20.84 | 21.30 | 20.16 | 20.26 | 163,777 | -0.74(-3.52%) |
Sep 30, 2005 | 21.14 | 21.47 | 20.59 | 21.00 | 148,737 | -0.18(-0.85%) |
Sep 29, 2005 | 20.12 | 21.43 | 20.12 | 21.18 | 254,202 | +1.05(+5.22%) |
Sep 28, 2005 | 23.05 | 23.05 | 19.71 | 20.13 | 464,351 | -2.82(-12.29%) |
Sep 27, 2005 | 23.30 | 24.36 | 22.30 | 22.95 | 459,506 | -0.25(-1.08%) |
Sep 26, 2005 | 22.21 | 23.20 | 22.21 | 23.20 | 96,929 | +1.14(+5.17%) |
Sep 23, 2005 | 22.06 | 22.13 | 21.61 | 22.06 | 52,705 | +0.04(+0.18%) |
Sep 22, 2005 | 22.02 | 22.13 | 21.30 | 22.02 | 53,054 | -0.13(-0.59%) |
Sep 21, 2005 | 22.06 | 22.40 | 22.00 | 22.15 | 50,803 | -0.17(-0.76%) |
Sep 20, 2005 | 23.17 | 23.20 | 22.03 | 22.32 | 41,181 | -0.79(-3.42%) |
Sep 19, 2005 | 23.02 | 23.31 | 22.96 | 23.11 | 38,112 | +0.09(+0.39%) |
Sep 16, 2005 | 22.82 | 23.33 | 22.62 | 23.02 | 47,334 | +0.31(+1.37%) |
Sep 15, 2005 | 22.63 | 22.97 | 22.30 | 22.71 | 39,665 | -0.05(-0.22%) |
Sep 14, 2005 | 22.51 | 23.05 | 22.51 | 22.76 | 38,300 | +0.09(+0.40%) |
Sep 13, 2005 | 22.74 | 23.30 | 22.58 | 22.67 | 42,713 | +0.04(+0.18%) |
Sep 12, 2005 | 22.72 | 23.05 | 22.52 | 22.63 | 68,307 | +0.86(+3.95%) |
Sep 09, 2005 | 22.15 | 22.59 | 21.62 | 21.77 | 44,536 | -0.59(-2.64%) |
Sep 08, 2005 | 22.46 | 22.59 | 21.91 | 22.36 | 29,164 | -0.16(-0.71%) |
Sep 07, 2005 | 22.69 | 23.08 | 22.52 | 22.52 | 38,959 | -0.49(-2.13%) |
Sep 06, 2005 | 21.94 | 23.21 | 21.61 | 23.01 | 87,241 | +1.40(+6.48%) |
Sep 02, 2005 | 21.95 | 21.95 | 21.50 | 21.61 | 32,118 | -0.31(-1.41%) |