Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.83 | 18.38 | 17.77 | 18.02 | 243,542 | +0.16(+0.90%) |
Nov 29, 2005 | 18.25 | 18.38 | 17.81 | 17.86 | 121,020 | -0.35(-1.92%) |
Nov 28, 2005 | 18.09 | 18.25 | 17.79 | 18.21 | 237,719 | +0.10(+0.55%) |
Nov 25, 2005 | 17.85 | 18.14 | 17.71 | 18.11 | 71,334 | +0.16(+0.89%) |
Nov 23, 2005 | 17.50 | 18.00 | 17.41 | 17.95 | 173,980 | +0.49(+2.81%) |
Nov 22, 2005 | 17.46 | 17.50 | 17.25 | 17.46 | 135,345 | -0.05(-0.29%) |
Nov 21, 2005 | 17.49 | 17.61 | 17.25 | 17.51 | 113,935 | -0.04(-0.23%) |
Nov 18, 2005 | 17.70 | 17.81 | 17.41 | 17.55 | 86,212 | -0.06(-0.34%) |
Nov 17, 2005 | 17.29 | 17.95 | 17.29 | 17.61 | 280,384 | +0.38(+2.21%) |
Nov 16, 2005 | 16.97 | 17.29 | 16.79 | 17.23 | 159,625 | +0.24(+1.41%) |
Nov 15, 2005 | 17.42 | 17.52 | 16.92 | 16.99 | 246,194 | -0.61(-3.47%) |
Nov 14, 2005 | 17.48 | 17.67 | 17.44 | 17.60 | 111,735 | +0.05(+0.28%) |
Nov 11, 2005 | 17.50 | 17.65 | 17.45 | 17.55 | 146,708 | +0.03(+0.17%) |
Nov 10, 2005 | 17.57 | 17.77 | 17.49 | 17.52 | 213,972 | -0.22(-1.24%) |
Nov 09, 2005 | 17.79 | 18.01 | 17.60 | 17.74 | 170,395 | -0.06(-0.34%) |
Nov 08, 2005 | 17.99 | 17.99 | 17.75 | 17.80 | 97,868 | -0.20(-1.11%) |
Nov 07, 2005 | 17.74 | 18.15 | 17.74 | 18.00 | 203,683 | +0.02(+0.11%) |
Nov 04, 2005 | 18.02 | 18.06 | 17.75 | 17.98 | 118,992 | +0.00(+0.00%) |
Nov 03, 2005 | 18.12 | 18.23 | 17.70 | 17.98 | 187,690 | +0.04(+0.22%) |
Nov 02, 2005 | 18.00 | 18.37 | 17.84 | 17.94 | 270,895 | -0.09(-0.50%) |
Nov 01, 2005 | 17.95 | 18.14 | 17.50 | 18.03 | 257,968 | +0.08(+0.45%) |
Oct 31, 2005 | 17.38 | 18.17 | 17.35 | 17.95 | 382,192 | +0.47(+2.69%) |
Oct 28, 2005 | 17.48 | 17.58 | 17.48 | 17.48 | 314,538 | -0.02(-0.11%) |
Oct 27, 2005 | 17.51 | 18.10 | 17.46 | 17.50 | 183,789 | -0.13(-0.74%) |
Oct 26, 2005 | 17.57 | 17.74 | 17.45 | 17.63 | 143,227 | -0.07(-0.40%) |
Oct 25, 2005 | 17.50 | 17.77 | 17.50 | 17.70 | 502,777 | +0.02(+0.11%) |
Oct 24, 2005 | 17.75 | 17.83 | 17.63 | 17.68 | 152,939 | -0.14(-0.79%) |
Oct 21, 2005 | 17.70 | 17.97 | 17.57 | 17.82 | 212,997 | +0.07(+0.39%) |
Oct 20, 2005 | 17.85 | 18.17 | 17.44 | 17.75 | 287,306 | -0.20(-1.11%) |
Oct 19, 2005 | 17.95 | 18.29 | 17.50 | 17.95 | 373,578 | -0.04(-0.22%) |
Oct 18, 2005 | 18.10 | 18.10 | 17.74 | 17.99 | 241,884 | -0.13(-0.72%) |
Oct 17, 2005 | 17.70 | 18.24 | 17.53 | 18.12 | 397,487 | +0.27(+1.51%) |
Oct 14, 2005 | 17.26 | 17.90 | 17.26 | 17.85 | 280,797 | +0.69(+4.02%) |
Oct 13, 2005 | 17.09 | 17.28 | 17.01 | 17.16 | 303,603 | -0.04(-0.23%) |
Oct 12, 2005 | 17.10 | 17.32 | 16.73 | 17.20 | 581,617 | -0.02(-0.12%) |
Oct 11, 2005 | 15.97 | 17.55 | 15.55 | 17.22 | 4,807,367 | -2.48(-12.59%) |
Oct 10, 2005 | 20.10 | 20.18 | 19.58 | 19.70 | 313,746 | -0.56(-2.76%) |
Oct 07, 2005 | 20.75 | 20.82 | 20.15 | 20.26 | 234,213 | -0.42(-2.03%) |
Oct 06, 2005 | 20.87 | 21.03 | 20.51 | 20.68 | 184,919 | -0.21(-1.01%) |
Oct 05, 2005 | 21.05 | 21.28 | 20.79 | 20.89 | 161,939 | -0.11(-0.52%) |
Oct 04, 2005 | 21.00 | 21.55 | 20.81 | 21.00 | 199,046 | -0.15(-0.71%) |
Oct 03, 2005 | 20.89 | 21.16 | 20.40 | 21.15 | 271,748 | +0.51(+2.47%) |
Sep 30, 2005 | 20.23 | 20.96 | 20.23 | 20.64 | 169,107 | +0.30(+1.47%) |
Sep 29, 2005 | 20.46 | 20.49 | 20.20 | 20.34 | 145,859 | +0.11(+0.54%) |
Sep 28, 2005 | 19.75 | 20.70 | 19.75 | 20.23 | 415,016 | +0.22(+1.10%) |
Sep 27, 2005 | 20.00 | 20.93 | 19.69 | 20.01 | 856,817 | +0.00(+0.00%) |
Sep 26, 2005 | 20.88 | 20.95 | 19.39 | 20.01 | 2,192,952 | -0.95(-4.53%) |
Sep 23, 2005 | 20.96 | 21.15 | 20.86 | 20.96 | 110,249 | -0.32(-1.50%) |
Sep 22, 2005 | 21.28 | 21.37 | 20.86 | 21.28 | 185,733 | +0.00(+0.00%) |
Sep 21, 2005 | 22.04 | 22.09 | 20.87 | 21.28 | 339,871 | -0.87(-3.93%) |
Sep 20, 2005 | 22.38 | 22.38 | 21.85 | 22.15 | 261,541 | -0.34(-1.51%) |
Sep 19, 2005 | 22.75 | 23.01 | 22.48 | 22.49 | 306,715 | -0.26(-1.14%) |
Sep 16, 2005 | 22.47 | 22.77 | 22.46 | 22.75 | 249,197 | +0.12(+0.53%) |
Sep 15, 2005 | 22.50 | 22.65 | 22.46 | 22.63 | 338,932 | +0.08(+0.35%) |
Sep 14, 2005 | 22.60 | 22.76 | 22.49 | 22.55 | 313,000 | -0.20(-0.88%) |
Sep 13, 2005 | 22.47 | 22.80 | 22.41 | 22.75 | 305,862 | +0.09(+0.40%) |
Sep 12, 2005 | 22.11 | 22.95 | 21.99 | 22.66 | 329,648 | +0.40(+1.80%) |
Sep 09, 2005 | 22.30 | 22.57 | 22.24 | 22.26 | 130,075 | -0.19(-0.85%) |
Sep 08, 2005 | 22.65 | 22.76 | 22.39 | 22.45 | 194,017 | -0.20(-0.88%) |
Sep 07, 2005 | 22.00 | 22.79 | 21.77 | 22.65 | 278,728 | +0.65(+2.95%) |
Sep 06, 2005 | 21.75 | 22.22 | 21.71 | 22.00 | 165,483 | +0.20(+0.92%) |
Sep 02, 2005 | 22.34 | 22.39 | 21.74 | 21.80 | 208,399 | -0.65(-2.92%) |