Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.52 | 17.68 | 17.43 | 17.50 | 333,623 | -0.05(-0.30%) |
Nov 29, 2005 | 17.56 | 17.81 | 17.55 | 17.55 | 198,017 | -0.03(-0.15%) |
Nov 28, 2005 | 17.85 | 17.91 | 17.58 | 17.58 | 326,182 | -0.28(-1.59%) |
Nov 25, 2005 | 17.70 | 17.87 | 17.69 | 17.86 | 159,750 | +0.17(+0.97%) |
Nov 23, 2005 | 17.62 | 17.76 | 17.51 | 17.69 | 343,797 | +0.05(+0.30%) |
Nov 22, 2005 | 17.48 | 17.66 | 17.48 | 17.64 | 747,576 | +0.01(+0.04%) |
Nov 21, 2005 | 17.42 | 17.65 | 17.42 | 17.63 | 586,915 | +0.24(+1.36%) |
Nov 18, 2005 | 17.33 | 17.46 | 17.24 | 17.39 | 594,660 | +0.16(+0.92%) |
Nov 17, 2005 | 17.33 | 17.46 | 17.15 | 17.23 | 698,224 | -0.09(-0.49%) |
Nov 16, 2005 | 17.37 | 17.39 | 17.22 | 17.32 | 620,323 | -0.05(-0.27%) |
Nov 15, 2005 | 17.43 | 17.44 | 17.29 | 17.37 | 807,407 | -0.10(-0.57%) |
Nov 14, 2005 | 17.35 | 17.46 | 17.19 | 17.46 | 817,277 | +0.20(+1.14%) |
Nov 11, 2005 | 17.29 | 17.32 | 17.12 | 17.27 | 797,385 | +0.01(+0.08%) |
Nov 10, 2005 | 17.34 | 17.39 | 17.12 | 17.25 | 595,874 | -0.08(-0.46%) |
Nov 09, 2005 | 17.17 | 17.40 | 17.02 | 17.33 | 746,513 | +0.20(+1.19%) |
Nov 08, 2005 | 17.32 | 17.40 | 17.10 | 17.13 | 351,390 | -0.18(-1.03%) |
Nov 07, 2005 | 17.40 | 17.57 | 17.23 | 17.31 | 488,817 | -0.09(-0.53%) |
Nov 04, 2005 | 17.43 | 17.58 | 17.36 | 17.40 | 629,282 | -0.03(-0.19%) |
Nov 03, 2005 | 17.39 | 17.66 | 17.37 | 17.43 | 591,319 | +0.07(+0.42%) |
Nov 02, 2005 | 17.15 | 17.36 | 17.09 | 17.36 | 378,875 | +0.22(+1.27%) |
Nov 01, 2005 | 17.31 | 17.31 | 17.07 | 17.14 | 400,590 | -0.18(-1.03%) |
Oct 31, 2005 | 17.27 | 17.42 | 17.22 | 17.32 | 453,132 | +0.08(+0.46%) |
Oct 28, 2005 | 17.08 | 17.29 | 17.07 | 17.24 | 443,413 | +0.19(+1.12%) |
Oct 27, 2005 | 17.25 | 17.25 | 17.04 | 17.05 | 596,330 | -0.12(-0.69%) |
Oct 26, 2005 | 17.31 | 17.31 | 17.06 | 17.17 | 754,865 | -0.17(-0.99%) |
Oct 25, 2005 | 17.25 | 17.46 | 17.19 | 17.34 | 637,938 | +0.09(+0.50%) |
Oct 24, 2005 | 16.98 | 17.32 | 16.96 | 17.25 | 498,840 | +0.27(+1.59%) |
Oct 21, 2005 | 17.14 | 17.22 | 16.96 | 16.98 | 555,785 | -0.16(-0.92%) |
Oct 20, 2005 | 17.24 | 17.41 | 16.96 | 17.14 | 358,679 | -0.14(-0.84%) |
Oct 19, 2005 | 17.04 | 17.31 | 16.83 | 17.29 | 671,801 | +0.24(+1.39%) |
Oct 18, 2005 | 17.35 | 17.40 | 17.05 | 17.05 | 388,290 | -0.31(-1.78%) |
Oct 17, 2005 | 17.27 | 17.43 | 17.13 | 17.36 | 491,399 | +0.10(+0.57%) |
Oct 14, 2005 | 17.37 | 17.37 | 17.07 | 17.26 | 501,573 | +0.00(+0.00%) |
Oct 13, 2005 | 17.54 | 17.58 | 16.46 | 17.26 | 888,193 | -0.34(-1.91%) |
Oct 12, 2005 | 17.79 | 17.91 | 17.42 | 17.60 | 631,104 | -0.18(-1.04%) |
Oct 11, 2005 | 18.03 | 18.08 | 17.71 | 17.78 | 764,736 | -0.25(-1.39%) |
Oct 10, 2005 | 18.47 | 18.48 | 18.01 | 18.03 | 452,069 | -0.43(-2.32%) |
Oct 07, 2005 | 18.20 | 18.51 | 18.20 | 18.46 | 654,034 | +0.36(+2.00%) |
Oct 06, 2005 | 18.29 | 18.67 | 17.97 | 18.10 | 1,527,498 | -0.19(-1.04%) |
Oct 05, 2005 | 18.60 | 18.70 | 18.29 | 18.29 | 568,237 | -0.30(-1.63%) |
Oct 04, 2005 | 18.69 | 18.85 | 18.58 | 18.59 | 394,820 | -0.09(-0.46%) |
Oct 03, 2005 | 18.61 | 18.73 | 18.61 | 18.68 | 560,341 | +0.07(+0.39%) |
Sep 30, 2005 | 18.79 | 18.85 | 18.60 | 18.60 | 519,188 | -0.18(-0.98%) |
Sep 29, 2005 | 18.70 | 18.81 | 18.50 | 18.79 | 403,324 | +0.09(+0.49%) |
Sep 28, 2005 | 18.84 | 18.90 | 18.65 | 18.70 | 269,844 | -0.13(-0.66%) |
Sep 27, 2005 | 18.82 | 18.97 | 18.76 | 18.82 | 234,462 | +0.00(+0.00%) |
Sep 26, 2005 | 18.75 | 18.85 | 18.58 | 18.82 | 348,656 | +0.07(+0.39%) |
Sep 23, 2005 | 18.75 | 18.79 | 18.56 | 18.75 | 348,504 | +0.16(+0.85%) |
Sep 22, 2005 | 18.91 | 18.93 | 18.54 | 18.59 | 473,328 | -0.25(-1.33%) |
Sep 21, 2005 | 19.07 | 19.18 | 18.77 | 18.84 | 375,686 | -0.22(-1.17%) |
Sep 20, 2005 | 19.10 | 19.15 | 18.99 | 19.06 | 328,611 | -0.03(-0.17%) |
Sep 19, 2005 | 19.20 | 19.31 | 19.10 | 19.10 | 202,725 | -0.16(-0.82%) |
Sep 16, 2005 | 19.23 | 19.29 | 19.11 | 19.26 | 525,110 | +0.13(+0.65%) |
Sep 15, 2005 | 19.14 | 19.26 | 19.08 | 19.13 | 734,061 | +0.00(+0.00%) |
Sep 14, 2005 | 19.15 | 19.22 | 19.04 | 19.13 | 552,748 | -0.03(-0.14%) |
Sep 13, 2005 | 19.38 | 19.39 | 19.14 | 19.16 | 350,175 | -0.18(-0.95%) |
Sep 12, 2005 | 19.44 | 19.45 | 19.22 | 19.34 | 441,743 | -0.10(-0.51%) |
Sep 09, 2005 | 19.39 | 19.53 | 19.37 | 19.44 | 539,081 | +0.05(+0.27%) |
Sep 08, 2005 | 19.51 | 19.51 | 19.33 | 19.39 | 519,036 | -0.10(-0.51%) |
Sep 07, 2005 | 19.53 | 19.58 | 19.39 | 19.49 | 425,191 | +0.01(+0.07%) |
Sep 06, 2005 | 19.45 | 19.58 | 19.38 | 19.47 | 317,982 | +0.13(+0.65%) |
Sep 02, 2005 | 19.47 | 19.47 | 19.25 | 19.35 | 381,305 | -0.12(-0.61%) |