Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.32 | 20.56 | 20.13 | 20.51 | 2,301,929 | +0.55(+2.74%) |
Nov 29, 2005 | 20.11 | 20.18 | 19.93 | 19.96 | 1,079,436 | -0.22(-1.10%) |
Nov 28, 2005 | 19.94 | 20.27 | 19.93 | 20.18 | 1,931,731 | +1.20(+6.30%) |
Nov 25, 2005 | 19.25 | 19.25 | 18.99 | 18.99 | 1,993,503 | +0.46(+2.50%) |
Nov 23, 2005 | 18.54 | 18.63 | 18.49 | 18.52 | 1,379,885 | +0.21(+1.16%) |
Nov 22, 2005 | 18.60 | 18.60 | 18.25 | 18.31 | 799,578 | -0.41(-2.18%) |
Nov 21, 2005 | 18.70 | 18.77 | 18.59 | 18.72 | 564,674 | -0.06(-0.35%) |
Nov 18, 2005 | 18.84 | 18.86 | 18.66 | 18.78 | 944,898 | -0.05(-0.25%) |
Nov 17, 2005 | 18.88 | 18.88 | 18.64 | 18.83 | 1,130,859 | +0.14(+0.74%) |
Nov 16, 2005 | 18.75 | 18.82 | 18.65 | 18.69 | 529,315 | -0.06(-0.30%) |
Nov 15, 2005 | 19.09 | 19.14 | 18.68 | 18.75 | 793,434 | -0.32(-1.70%) |
Nov 14, 2005 | 19.20 | 19.26 | 19.04 | 19.07 | 482,959 | -0.20(-1.06%) |
Nov 11, 2005 | 18.97 | 19.38 | 18.97 | 19.28 | 437,143 | +0.39(+2.06%) |
Nov 10, 2005 | 18.79 | 18.96 | 18.77 | 18.89 | 723,900 | -0.14(-0.73%) |
Nov 09, 2005 | 18.69 | 19.08 | 18.66 | 19.03 | 690,697 | +0.44(+2.34%) |
Nov 08, 2005 | 18.51 | 18.63 | 18.40 | 18.59 | 253,985 | -0.01(-0.05%) |
Nov 07, 2005 | 18.48 | 18.69 | 18.39 | 18.60 | 580,629 | +0.13(+0.70%) |
Nov 04, 2005 | 18.83 | 18.83 | 18.18 | 18.47 | 832,351 | -0.27(-1.44%) |
Nov 03, 2005 | 18.27 | 18.93 | 18.24 | 18.74 | 3,076,713 | +0.70(+3.86%) |
Nov 02, 2005 | 17.78 | 18.13 | 17.67 | 18.04 | 1,588,808 | +0.25(+1.41%) |
Nov 01, 2005 | 17.60 | 17.90 | 17.47 | 17.79 | 434,879 | +0.16(+0.89%) |
Oct 31, 2005 | 17.23 | 17.71 | 17.23 | 17.63 | 1,285,665 | +0.61(+3.60%) |
Oct 28, 2005 | 16.79 | 17.11 | 16.71 | 17.02 | 472,502 | +0.00(+0.00%) |
Oct 27, 2005 | 17.17 | 17.17 | 16.88 | 17.02 | 499,669 | -0.24(-1.40%) |
Oct 26, 2005 | 17.58 | 17.58 | 17.22 | 17.26 | 820,923 | -0.32(-1.85%) |
Oct 25, 2005 | 17.64 | 17.91 | 17.49 | 17.59 | 915,359 | -0.06(-0.32%) |
Oct 24, 2005 | 17.41 | 17.68 | 17.39 | 17.64 | 710,533 | +0.20(+1.17%) |
Oct 21, 2005 | 17.39 | 17.47 | 17.23 | 17.44 | 914,497 | +0.43(+2.51%) |
Oct 20, 2005 | 17.11 | 17.15 | 16.93 | 17.01 | 746,647 | -0.18(-1.03%) |
Oct 19, 2005 | 16.86 | 17.21 | 16.74 | 17.19 | 1,001,387 | +0.06(+0.33%) |
Oct 18, 2005 | 17.41 | 17.42 | 17.12 | 17.13 | 1,931,300 | -0.50(-2.84%) |
Oct 17, 2005 | 17.90 | 17.90 | 17.48 | 17.63 | 2,593,537 | -0.45(-2.51%) |
Oct 14, 2005 | 18.11 | 18.18 | 17.83 | 18.09 | 1,270,464 | +0.12(+0.67%) |
Oct 13, 2005 | 17.75 | 18.00 | 17.73 | 17.97 | 1,834,708 | +0.18(+0.99%) |
Oct 12, 2005 | 18.11 | 18.23 | 17.64 | 17.79 | 3,271,837 | -0.25(-1.39%) |
Oct 11, 2005 | 19.80 | 19.80 | 17.21 | 18.04 | 6,946,968 | -1.95(-9.74%) |
Oct 10, 2005 | 20.12 | 20.26 | 19.94 | 19.99 | 881,078 | -0.05(-0.23%) |
Oct 07, 2005 | 19.59 | 20.05 | 19.51 | 20.04 | 1,106,603 | +0.79(+4.10%) |
Oct 06, 2005 | 19.71 | 19.74 | 18.92 | 19.25 | 1,476,800 | -0.42(-2.12%) |
Oct 05, 2005 | 19.55 | 19.76 | 19.50 | 19.67 | 1,385,491 | +0.19(+0.95%) |
Oct 04, 2005 | 18.95 | 19.48 | 18.95 | 19.48 | 1,090,756 | +0.50(+2.64%) |
Oct 03, 2005 | 18.84 | 19.11 | 18.84 | 18.98 | 784,378 | -0.09(-0.49%) |
Sep 30, 2005 | 19.39 | 19.39 | 19.07 | 19.07 | 490,613 | -0.33(-1.72%) |
Sep 29, 2005 | 19.21 | 19.42 | 19.04 | 19.41 | 660,081 | +0.11(+0.58%) |
Sep 28, 2005 | 19.24 | 19.31 | 19.04 | 19.29 | 495,788 | +0.21(+1.12%) |
Sep 27, 2005 | 18.88 | 19.11 | 18.88 | 19.08 | 1,201,901 | +0.34(+1.83%) |
Sep 26, 2005 | 18.70 | 19.00 | 18.70 | 18.74 | 548,073 | +0.15(+0.80%) |
Sep 23, 2005 | 18.59 | 18.74 | 18.40 | 18.59 | 1,455,240 | -0.26(-1.38%) |
Sep 22, 2005 | 19.29 | 19.29 | 18.81 | 18.85 | 2,205,660 | -0.35(-1.84%) |
Sep 21, 2005 | 19.48 | 19.53 | 19.19 | 19.20 | 764,542 | -0.23(-1.19%) |
Sep 20, 2005 | 19.48 | 19.93 | 19.41 | 19.43 | 1,893,569 | +0.06(+0.34%) |
Sep 19, 2005 | 19.20 | 19.51 | 19.20 | 19.37 | 1,270,249 | +0.32(+1.66%) |
Sep 16, 2005 | 18.92 | 19.15 | 18.77 | 19.05 | 4,944,517 | +0.22(+1.18%) |
Sep 15, 2005 | 19.02 | 19.67 | 18.76 | 18.83 | 5,816,540 | -1.85(-8.93%) |
Sep 14, 2005 | 20.73 | 20.82 | 20.61 | 20.68 | 876,550 | -0.12(-0.58%) |
Sep 13, 2005 | 21.34 | 21.34 | 20.79 | 20.80 | 1,414,166 | -0.78(-3.61%) |
Sep 12, 2005 | 21.98 | 22.05 | 21.46 | 21.58 | 1,213,113 | -0.55(-2.47%) |
Sep 09, 2005 | 22.03 | 22.18 | 21.83 | 22.12 | 435,634 | +0.18(+0.80%) |
Sep 08, 2005 | 22.08 | 22.17 | 21.90 | 21.95 | 563,596 | -0.31(-1.38%) |
Sep 07, 2005 | 22.40 | 22.40 | 22.16 | 22.25 | 947,269 | +0.06(+0.25%) |
Sep 06, 2005 | 21.77 | 22.21 | 21.77 | 22.20 | 1,306,578 | +0.58(+2.70%) |
Sep 02, 2005 | 21.72 | 21.78 | 21.52 | 21.61 | 1,861,982 | +0.42(+1.97%) |