Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.41 | 20.62 | 20.33 | 20.41 | 678,215 | +0.01(+0.04%) |
Nov 29, 2005 | 20.41 | 20.43 | 20.34 | 20.41 | 360,172 | +0.07(+0.36%) |
Nov 28, 2005 | 20.01 | 20.41 | 20.01 | 20.33 | 546,442 | +0.29(+1.43%) |
Nov 25, 2005 | 20.29 | 20.29 | 20.03 | 20.05 | 90,012 | -0.33(-1.60%) |
Nov 23, 2005 | 20.29 | 20.41 | 20.29 | 20.37 | 175,860 | +0.03(+0.16%) |
Nov 22, 2005 | 20.32 | 20.41 | 20.01 | 20.34 | 376,827 | +0.02(+0.12%) |
Nov 21, 2005 | 20.11 | 20.32 | 20.03 | 20.32 | 474,922 | +0.20(+1.02%) |
Nov 18, 2005 | 20.01 | 20.16 | 19.85 | 20.11 | 796,640 | +0.23(+1.15%) |
Nov 17, 2005 | 19.83 | 19.89 | 19.53 | 19.88 | 523,541 | +0.21(+1.08%) |
Nov 16, 2005 | 19.58 | 19.81 | 19.38 | 19.67 | 642,088 | +0.27(+1.39%) |
Nov 15, 2005 | 19.50 | 19.62 | 19.23 | 19.40 | 409,893 | -0.11(-0.54%) |
Nov 14, 2005 | 19.67 | 19.99 | 19.43 | 19.51 | 605,961 | -0.07(-0.33%) |
Nov 11, 2005 | 20.90 | 20.90 | 19.34 | 19.57 | 1,761,793 | -1.36(-6.51%) |
Nov 10, 2005 | 20.59 | 21.15 | 20.53 | 20.94 | 338,373 | +0.35(+1.71%) |
Nov 09, 2005 | 20.58 | 20.74 | 20.41 | 20.59 | 452,511 | -0.07(-0.36%) |
Nov 08, 2005 | 20.33 | 20.72 | 20.24 | 20.66 | 416,261 | +0.26(+1.28%) |
Nov 07, 2005 | 20.33 | 20.47 | 20.09 | 20.40 | 282,161 | +0.15(+0.73%) |
Nov 04, 2005 | 20.24 | 20.41 | 20.10 | 20.25 | 350,742 | +0.08(+0.40%) |
Nov 03, 2005 | 20.01 | 20.27 | 19.93 | 20.17 | 419,935 | +0.29(+1.44%) |
Nov 02, 2005 | 19.69 | 20.09 | 19.65 | 19.88 | 624,331 | +0.20(+1.00%) |
Nov 01, 2005 | 19.47 | 19.84 | 19.36 | 19.69 | 309,471 | +0.16(+0.79%) |
Oct 31, 2005 | 19.64 | 19.76 | 19.43 | 19.53 | 524,521 | +0.02(+0.08%) |
Oct 28, 2005 | 19.79 | 19.89 | 19.35 | 19.52 | 647,477 | -0.28(-1.40%) |
Oct 27, 2005 | 19.80 | 20.19 | 19.68 | 19.79 | 960,132 | -0.03(-0.16%) |
Oct 26, 2005 | 19.42 | 20.29 | 19.32 | 19.83 | 868,895 | +0.31(+1.59%) |
Oct 25, 2005 | 18.25 | 19.80 | 18.22 | 19.52 | 1,083,088 | +1.88(+10.65%) |
Oct 24, 2005 | 17.31 | 18.11 | 17.31 | 17.64 | 373,643 | +0.24(+1.36%) |
Oct 21, 2005 | 17.56 | 17.72 | 17.39 | 17.40 | 257,545 | -0.16(-0.88%) |
Oct 20, 2005 | 17.43 | 17.66 | 17.43 | 17.56 | 205,865 | +0.17(+0.99%) |
Oct 19, 2005 | 17.15 | 17.38 | 16.79 | 17.38 | 887,510 | +0.11(+0.61%) |
Oct 18, 2005 | 17.68 | 17.74 | 17.25 | 17.28 | 344,374 | -0.46(-2.58%) |
Oct 17, 2005 | 17.84 | 17.84 | 17.59 | 17.74 | 140,958 | -0.13(-0.73%) |
Oct 14, 2005 | 17.70 | 17.95 | 17.47 | 17.87 | 299,796 | +0.24(+1.39%) |
Oct 13, 2005 | 17.20 | 17.68 | 17.10 | 17.62 | 452,388 | +0.42(+2.42%) |
Oct 12, 2005 | 17.49 | 17.60 | 16.93 | 17.20 | 421,894 | -0.33(-1.86%) |
Oct 11, 2005 | 17.83 | 17.83 | 17.50 | 17.53 | 229,011 | -0.31(-1.74%) |
Oct 10, 2005 | 17.77 | 18.17 | 17.76 | 17.84 | 233,419 | -0.29(-1.62%) |
Oct 07, 2005 | 18.15 | 18.27 | 18.00 | 18.14 | 70,172 | +0.07(+0.36%) |
Oct 06, 2005 | 18.14 | 18.33 | 17.83 | 18.07 | 243,217 | -0.06(-0.32%) |
Oct 05, 2005 | 18.54 | 18.69 | 18.13 | 18.13 | 163,859 | -0.40(-2.16%) |
Oct 04, 2005 | 18.63 | 18.71 | 18.41 | 18.53 | 183,576 | +0.00(+0.00%) |
Oct 03, 2005 | 19.04 | 19.14 | 18.53 | 18.53 | 373,765 | -0.51(-2.70%) |
Sep 30, 2005 | 18.45 | 19.12 | 18.43 | 19.04 | 393,115 | +0.52(+2.82%) |
Sep 29, 2005 | 17.96 | 18.58 | 17.89 | 18.52 | 450,429 | +0.66(+3.70%) |
Sep 28, 2005 | 18.44 | 18.47 | 17.81 | 17.86 | 252,157 | -0.60(-3.23%) |
Sep 27, 2005 | 18.18 | 18.62 | 18.13 | 18.45 | 199,986 | +0.28(+1.53%) |
Sep 26, 2005 | 18.21 | 18.50 | 18.02 | 18.18 | 142,795 | +0.05(+0.27%) |
Sep 23, 2005 | 18.23 | 18.38 | 18.05 | 18.13 | 249,340 | +0.08(+0.45%) |
Sep 22, 2005 | 17.64 | 18.24 | 17.52 | 18.05 | 351,109 | +0.52(+2.98%) |
Sep 21, 2005 | 17.57 | 17.69 | 17.32 | 17.52 | 579,508 | -0.05(-0.28%) |
Sep 20, 2005 | 18.03 | 18.29 | 17.53 | 17.57 | 257,668 | -0.30(-1.69%) |
Sep 19, 2005 | 18.38 | 18.45 | 17.65 | 17.87 | 197,170 | -0.50(-2.71%) |
Sep 16, 2005 | 18.00 | 18.43 | 17.82 | 18.37 | 396,177 | +0.51(+2.83%) |
Sep 15, 2005 | 18.23 | 18.25 | 17.61 | 17.87 | 399,973 | -0.42(-2.32%) |
Sep 14, 2005 | 18.81 | 18.86 | 18.05 | 18.29 | 350,252 | -0.53(-2.82%) |
Sep 13, 2005 | 19.23 | 19.27 | 18.81 | 18.82 | 497,823 | -0.49(-2.54%) |
Sep 12, 2005 | 19.19 | 19.38 | 19.18 | 19.31 | 322,207 | -0.01(-0.04%) |
Sep 09, 2005 | 19.21 | 19.58 | 19.12 | 19.32 | 331,882 | +0.07(+0.34%) |
Sep 08, 2005 | 19.43 | 19.72 | 19.19 | 19.25 | 389,686 | -0.26(-1.34%) |
Sep 07, 2005 | 19.07 | 19.57 | 19.07 | 19.52 | 457,777 | +0.45(+2.36%) |
Sep 06, 2005 | 18.23 | 19.19 | 18.23 | 19.07 | 525,868 | +0.80(+4.38%) |
Sep 02, 2005 | 18.18 | 18.36 | 18.18 | 18.27 | 255,218 | +0.06(+0.31%) |