Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.08 | 18.11 | 17.72 | 17.89 | 223,436 | +0.12(+0.65%) |
Nov 29, 2005 | 18.12 | 18.12 | 17.66 | 17.77 | 264,155 | -0.43(-2.35%) |
Nov 28, 2005 | 18.59 | 18.59 | 18.00 | 18.20 | 252,687 | -0.43(-2.33%) |
Nov 25, 2005 | 18.42 | 18.74 | 18.42 | 18.63 | 111,718 | +0.20(+1.09%) |
Nov 23, 2005 | 18.08 | 18.51 | 18.08 | 18.43 | 1,221,171 | +0.29(+1.58%) |
Nov 22, 2005 | 18.24 | 18.32 | 18.06 | 18.14 | 1,134,450 | -0.09(-0.51%) |
Nov 21, 2005 | 18.39 | 18.55 | 18.12 | 18.24 | 236,322 | -0.24(-1.30%) |
Nov 18, 2005 | 18.38 | 18.63 | 18.03 | 18.48 | 302,812 | +0.09(+0.51%) |
Nov 17, 2005 | 18.16 | 18.40 | 18.14 | 18.38 | 966,164 | +0.22(+1.24%) |
Nov 16, 2005 | 17.97 | 18.25 | 17.93 | 18.16 | 194,572 | +0.08(+0.43%) |
Nov 15, 2005 | 17.85 | 18.10 | 17.85 | 18.08 | 318,146 | +0.17(+0.95%) |
Nov 14, 2005 | 17.51 | 17.97 | 17.51 | 17.91 | 196,892 | +0.40(+2.30%) |
Nov 11, 2005 | 17.27 | 17.58 | 17.23 | 17.51 | 166,224 | +0.23(+1.35%) |
Nov 10, 2005 | 17.15 | 17.35 | 17.06 | 17.28 | 471,614 | +0.01(+0.05%) |
Nov 09, 2005 | 18.35 | 18.35 | 16.84 | 17.27 | 1,368,196 | -1.03(-5.64%) |
Nov 08, 2005 | 18.74 | 18.77 | 18.26 | 18.30 | 327,810 | -0.58(-3.08%) |
Nov 07, 2005 | 18.47 | 18.90 | 18.43 | 18.88 | 174,342 | +0.40(+2.14%) |
Nov 04, 2005 | 18.70 | 18.72 | 18.35 | 18.49 | 129,758 | -0.06(-0.33%) |
Nov 03, 2005 | 18.47 | 18.55 | 18.08 | 18.55 | 427,931 | +0.00(+0.00%) |
Nov 02, 2005 | 18.51 | 18.72 | 18.30 | 18.55 | 207,458 | +0.00(+0.00%) |
Nov 01, 2005 | 18.82 | 19.08 | 18.47 | 18.55 | 329,227 | -0.32(-1.69%) |
Oct 31, 2005 | 18.78 | 18.90 | 18.65 | 18.87 | 211,066 | +0.10(+0.54%) |
Oct 28, 2005 | 18.94 | 18.96 | 18.73 | 18.77 | 484,370 | -0.25(-1.31%) |
Oct 27, 2005 | 19.29 | 19.36 | 18.55 | 19.01 | 294,823 | -0.40(-2.04%) |
Oct 26, 2005 | 19.44 | 19.80 | 19.25 | 19.41 | 432,828 | -0.03(-0.16%) |
Oct 25, 2005 | 19.08 | 19.60 | 18.90 | 19.44 | 296,498 | +0.32(+1.66%) |
Oct 24, 2005 | 18.47 | 19.12 | 18.37 | 19.12 | 261,191 | +0.54(+2.92%) |
Oct 21, 2005 | 18.77 | 18.77 | 18.54 | 18.58 | 247,919 | -0.20(-1.07%) |
Oct 20, 2005 | 18.78 | 18.87 | 18.66 | 18.78 | 600,599 | -0.07(-0.37%) |
Oct 19, 2005 | 18.82 | 18.94 | 18.59 | 18.85 | 378,450 | -0.09(-0.45%) |
Oct 18, 2005 | 18.87 | 19.13 | 18.80 | 18.94 | 483,082 | -0.06(-0.33%) |
Oct 17, 2005 | 19.21 | 19.60 | 18.79 | 19.00 | 240,445 | -0.26(-1.37%) |
Oct 14, 2005 | 19.98 | 20.01 | 19.25 | 19.26 | 622,504 | -0.79(-3.95%) |
Oct 13, 2005 | 20.23 | 20.33 | 19.79 | 20.05 | 285,545 | -0.36(-1.75%) |
Oct 12, 2005 | 20.74 | 20.83 | 20.20 | 20.41 | 300,621 | -0.40(-1.90%) |
Oct 11, 2005 | 20.95 | 21.11 | 20.72 | 20.81 | 257,841 | -0.19(-0.89%) |
Oct 10, 2005 | 21.42 | 21.42 | 20.96 | 20.99 | 218,669 | -0.36(-1.67%) |
Oct 07, 2005 | 21.40 | 21.48 | 21.07 | 21.35 | 195,217 | -0.07(-0.33%) |
Oct 06, 2005 | 21.42 | 21.64 | 21.41 | 21.42 | 245,857 | +0.00(+0.00%) |
Oct 05, 2005 | 21.42 | 21.70 | 21.42 | 21.42 | 208,618 | -0.09(-0.40%) |
Oct 04, 2005 | 21.61 | 21.71 | 21.25 | 21.50 | 396,104 | -0.36(-1.67%) |
Oct 03, 2005 | 22.02 | 22.18 | 21.75 | 21.87 | 913,333 | -0.03(-0.14%) |
Sep 30, 2005 | 21.57 | 22.13 | 21.57 | 21.90 | 347,267 | +0.21(+0.97%) |
Sep 29, 2005 | 21.57 | 21.77 | 21.39 | 21.69 | 525,991 | +0.08(+0.36%) |
Sep 28, 2005 | 21.51 | 21.71 | 21.42 | 21.61 | 757,932 | -0.01(-0.04%) |
Sep 27, 2005 | 21.71 | 22.13 | 21.54 | 21.62 | 552,793 | -0.03(-0.14%) |
Sep 26, 2005 | 21.54 | 22.04 | 21.54 | 21.65 | 389,790 | +0.11(+0.50%) |
Sep 23, 2005 | 21.54 | 21.92 | 21.27 | 21.54 | 478,958 | +0.16(+0.76%) |
Sep 22, 2005 | 21.36 | 21.79 | 21.34 | 21.38 | 574,441 | -0.14(-0.65%) |
Sep 21, 2005 | 21.40 | 21.73 | 21.29 | 21.52 | 471,614 | +0.09(+0.40%) |
Sep 20, 2005 | 21.84 | 21.84 | 21.37 | 21.43 | 611,551 | -0.40(-1.85%) |
Sep 19, 2005 | 21.87 | 21.95 | 21.42 | 21.84 | 459,372 | +0.05(+0.21%) |
Sep 16, 2005 | 21.64 | 22.04 | 21.57 | 21.79 | 512,719 | +0.13(+0.61%) |
Sep 15, 2005 | 21.34 | 21.79 | 21.19 | 21.66 | 433,085 | +0.12(+0.58%) |
Sep 14, 2005 | 20.88 | 21.68 | 20.88 | 21.54 | 751,747 | +0.39(+1.83%) |
Sep 13, 2005 | 20.72 | 21.54 | 20.67 | 21.15 | 1,216,661 | +0.23(+1.11%) |
Sep 12, 2005 | 20.33 | 20.91 | 20.33 | 20.91 | 522,512 | +0.68(+3.38%) |
Sep 09, 2005 | 19.69 | 20.26 | 19.69 | 20.23 | 663,352 | +0.52(+2.64%) |
Sep 08, 2005 | 19.73 | 19.91 | 19.51 | 19.71 | 781,126 | -0.02(-0.08%) |
Sep 07, 2005 | 19.87 | 20.04 | 19.62 | 19.73 | 413,499 | -0.26(-1.28%) |
Sep 06, 2005 | 20.41 | 20.79 | 19.71 | 19.98 | 612,453 | -0.78(-3.74%) |
Sep 02, 2005 | 20.18 | 20.81 | 20.18 | 20.76 | 786,281 | -0.10(-0.48%) |