Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.27 | 22.34 | 22.12 | 22.26 | 511,267 | +0.03(+0.12%) |
Nov 29, 2005 | 22.18 | 22.51 | 22.11 | 22.23 | 395,371 | +0.06(+0.28%) |
Nov 28, 2005 | 22.60 | 22.60 | 22.17 | 22.17 | 515,082 | -0.32(-1.43%) |
Nov 25, 2005 | 22.51 | 22.68 | 22.30 | 22.49 | 120,384 | -0.02(-0.08%) |
Nov 23, 2005 | 22.32 | 22.67 | 22.26 | 22.51 | 683,597 | +0.19(+0.84%) |
Nov 22, 2005 | 22.06 | 22.43 | 21.74 | 22.32 | 372,595 | +0.25(+1.13%) |
Nov 21, 2005 | 21.93 | 22.12 | 21.63 | 22.07 | 318,406 | +0.12(+0.53%) |
Nov 18, 2005 | 21.75 | 21.95 | 21.53 | 21.95 | 475,702 | +0.49(+2.28%) |
Nov 17, 2005 | 20.96 | 21.47 | 20.96 | 21.46 | 274,987 | +0.67(+3.21%) |
Nov 16, 2005 | 21.01 | 21.18 | 20.66 | 20.79 | 178,500 | -0.23(-1.10%) |
Nov 15, 2005 | 21.28 | 21.49 | 20.88 | 21.03 | 249,743 | -0.26(-1.21%) |
Nov 14, 2005 | 21.27 | 21.41 | 20.94 | 21.28 | 234,821 | +0.02(+0.08%) |
Nov 11, 2005 | 21.16 | 21.42 | 21.09 | 21.27 | 420,502 | +0.07(+0.34%) |
Nov 10, 2005 | 21.09 | 21.31 | 20.62 | 21.20 | 367,322 | +0.11(+0.51%) |
Nov 09, 2005 | 21.08 | 21.60 | 20.96 | 21.09 | 261,299 | +0.01(+0.04%) |
Nov 08, 2005 | 21.31 | 21.31 | 20.71 | 21.08 | 242,002 | -0.23(-1.09%) |
Nov 07, 2005 | 21.28 | 21.55 | 21.20 | 21.31 | 272,070 | +0.04(+0.17%) |
Nov 04, 2005 | 21.47 | 21.53 | 21.03 | 21.28 | 622,676 | -0.19(-0.87%) |
Nov 03, 2005 | 20.86 | 21.50 | 20.83 | 21.46 | 805,888 | +0.65(+3.13%) |
Nov 02, 2005 | 19.73 | 20.81 | 19.73 | 20.81 | 483,443 | +1.08(+5.47%) |
Nov 01, 2005 | 19.77 | 19.87 | 19.64 | 19.73 | 456,404 | -0.02(-0.09%) |
Oct 31, 2005 | 19.93 | 20.08 | 19.72 | 19.75 | 522,374 | +0.00(+0.00%) |
Oct 28, 2005 | 18.94 | 19.86 | 18.94 | 19.75 | 580,266 | +0.90(+4.78%) |
Oct 27, 2005 | 19.70 | 19.70 | 18.85 | 18.85 | 424,653 | -0.88(-4.47%) |
Oct 26, 2005 | 19.99 | 20.21 | 19.72 | 19.73 | 543,467 | -0.25(-1.25%) |
Oct 25, 2005 | 19.91 | 20.14 | 19.71 | 19.98 | 476,150 | +0.01(+0.05%) |
Oct 24, 2005 | 19.01 | 19.97 | 19.01 | 19.97 | 512,726 | +0.97(+5.11%) |
Oct 21, 2005 | 18.56 | 19.18 | 18.55 | 19.00 | 469,531 | +0.45(+2.45%) |
Oct 20, 2005 | 19.06 | 19.39 | 18.33 | 18.55 | 487,594 | -0.60(-3.12%) |
Oct 19, 2005 | 18.45 | 19.15 | 18.32 | 19.15 | 416,239 | +0.59(+3.17%) |
Oct 18, 2005 | 18.91 | 18.91 | 18.54 | 18.56 | 486,921 | -0.24(-1.28%) |
Oct 17, 2005 | 19.21 | 19.21 | 18.63 | 18.80 | 705,475 | -0.41(-2.13%) |
Oct 14, 2005 | 19.39 | 19.39 | 18.78 | 19.21 | 323,679 | +0.04(+0.19%) |
Oct 13, 2005 | 19.20 | 19.32 | 18.78 | 19.17 | 658,690 | -0.09(-0.46%) |
Oct 12, 2005 | 19.48 | 19.60 | 18.90 | 19.26 | 309,543 | -0.24(-1.23%) |
Oct 11, 2005 | 19.66 | 19.89 | 19.47 | 19.50 | 396,493 | -0.09(-0.46%) |
Oct 10, 2005 | 20.05 | 20.05 | 19.42 | 19.59 | 365,303 | -0.46(-2.31%) |
Oct 07, 2005 | 19.79 | 20.10 | 19.66 | 20.05 | 502,404 | +0.45(+2.32%) |
Oct 06, 2005 | 19.88 | 20.14 | 19.41 | 19.60 | 464,819 | -0.28(-1.39%) |
Oct 05, 2005 | 20.62 | 20.64 | 19.72 | 19.88 | 747,099 | -0.83(-4.00%) |
Oct 04, 2005 | 21.01 | 21.42 | 20.63 | 20.71 | 595,861 | -0.30(-1.44%) |
Oct 03, 2005 | 20.86 | 21.04 | 20.67 | 21.01 | 422,634 | +0.23(+1.12%) |
Sep 30, 2005 | 20.65 | 20.89 | 20.58 | 20.78 | 409,956 | +0.12(+0.60%) |
Sep 29, 2005 | 20.26 | 20.71 | 19.86 | 20.65 | 278,353 | +0.44(+2.16%) |
Sep 28, 2005 | 19.97 | 20.40 | 19.93 | 20.21 | 401,654 | +0.25(+1.25%) |
Sep 27, 2005 | 20.00 | 20.11 | 19.68 | 19.97 | 291,704 | +0.02(+0.09%) |
Sep 26, 2005 | 19.96 | 20.25 | 19.79 | 19.95 | 334,337 | +0.02(+0.09%) |
Sep 23, 2005 | 19.97 | 20.29 | 19.75 | 19.93 | 390,322 | +0.19(+0.95%) |
Sep 22, 2005 | 19.69 | 19.95 | 19.50 | 19.74 | 440,248 | +0.05(+0.27%) |
Sep 21, 2005 | 20.13 | 20.20 | 19.68 | 19.69 | 384,937 | -0.51(-2.52%) |
Sep 20, 2005 | 20.00 | 20.66 | 19.97 | 20.20 | 621,890 | +0.20(+0.98%) |
Sep 19, 2005 | 20.54 | 20.54 | 19.97 | 20.00 | 460,892 | -0.55(-2.69%) |
Sep 16, 2005 | 20.57 | 20.70 | 20.30 | 20.55 | 787,376 | +0.10(+0.48%) |
Sep 15, 2005 | 20.55 | 20.71 | 20.38 | 20.46 | 371,474 | -0.13(-0.65%) |
Sep 14, 2005 | 20.32 | 20.76 | 20.10 | 20.59 | 998,750 | +0.16(+0.79%) |
Sep 13, 2005 | 20.23 | 20.69 | 19.97 | 20.43 | 4,364,679 | +2.50(+13.97%) |
Sep 12, 2005 | 17.78 | 18.81 | 17.70 | 17.92 | 337,928 | +0.10(+0.55%) |
Sep 09, 2005 | 17.56 | 17.84 | 17.35 | 17.83 | 230,782 | +0.25(+1.42%) |
Sep 08, 2005 | 17.70 | 17.86 | 17.52 | 17.58 | 256,475 | -0.26(-1.45%) |
Sep 07, 2005 | 17.83 | 17.85 | 17.68 | 17.84 | 328,840 | +0.01(+0.05%) |
Sep 06, 2005 | 17.78 | 17.95 | 17.64 | 17.83 | 611,344 | +0.12(+0.71%) |
Sep 02, 2005 | 17.84 | 17.90 | 17.60 | 17.70 | 596,871 | -0.14(-0.80%) |