Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.00 | 19.04 | 18.83 | 18.92 | 61,924 | -0.06(-0.31%) |
Nov 29, 2005 | 19.12 | 19.13 | 18.94 | 18.98 | 97,078 | +0.07(+0.39%) |
Nov 28, 2005 | 19.20 | 19.20 | 18.91 | 18.91 | 86,261 | -0.21(-1.08%) |
Nov 25, 2005 | 19.19 | 19.20 | 19.10 | 19.12 | 34,883 | -0.06(-0.31%) |
Nov 23, 2005 | 19.04 | 19.19 | 19.04 | 19.17 | 77,879 | +0.11(+0.56%) |
Nov 22, 2005 | 19.04 | 19.16 | 18.98 | 19.07 | 210,111 | -0.02(-0.10%) |
Nov 21, 2005 | 19.18 | 19.18 | 18.99 | 19.09 | 105,190 | -0.09(-0.44%) |
Nov 18, 2005 | 19.15 | 19.18 | 18.96 | 19.17 | 126,012 | +0.21(+1.09%) |
Nov 17, 2005 | 18.85 | 19.05 | 18.85 | 18.96 | 160,084 | +0.07(+0.35%) |
Nov 16, 2005 | 18.85 | 18.99 | 18.81 | 18.90 | 680,631 | -0.19(-1.01%) |
Nov 15, 2005 | 19.05 | 19.16 | 18.99 | 19.09 | 78,149 | +0.07(+0.35%) |
Nov 14, 2005 | 19.17 | 19.18 | 18.97 | 19.02 | 98,160 | -0.17(-0.89%) |
Nov 11, 2005 | 19.20 | 19.21 | 19.11 | 19.19 | 61,113 | +0.09(+0.46%) |
Nov 10, 2005 | 18.93 | 19.15 | 18.90 | 19.10 | 98,701 | +0.14(+0.76%) |
Nov 09, 2005 | 18.97 | 19.02 | 18.86 | 18.96 | 105,731 | +0.00(+0.02%) |
Nov 08, 2005 | 19.04 | 19.04 | 18.95 | 18.96 | 110,869 | -0.07(-0.37%) |
Nov 07, 2005 | 19.02 | 19.04 | 18.86 | 19.03 | 88,154 | +0.08(+0.43%) |
Nov 04, 2005 | 18.99 | 18.99 | 18.86 | 18.95 | 100,053 | +0.09(+0.45%) |
Nov 03, 2005 | 18.94 | 19.04 | 18.80 | 18.86 | 218,223 | +0.00(+0.00%) |
Nov 02, 2005 | 18.78 | 18.87 | 18.49 | 18.86 | 206,055 | +0.06(+0.30%) |
Nov 01, 2005 | 18.77 | 18.86 | 18.69 | 18.80 | 201,728 | -0.06(-0.31%) |
Oct 31, 2005 | 18.86 | 18.89 | 18.73 | 18.86 | 223,091 | +0.20(+1.09%) |
Oct 28, 2005 | 18.57 | 18.75 | 18.49 | 18.66 | 124,660 | +0.13(+0.70%) |
Oct 27, 2005 | 18.69 | 18.69 | 18.44 | 18.53 | 99,782 | -0.03(-0.18%) |
Oct 26, 2005 | 18.62 | 18.76 | 18.54 | 18.56 | 51,919 | -0.16(-0.83%) |
Oct 25, 2005 | 18.80 | 18.84 | 18.58 | 18.72 | 64,899 | -0.04(-0.22%) |
Oct 24, 2005 | 18.65 | 18.81 | 18.64 | 18.76 | 70,848 | +0.16(+0.85%) |
Oct 21, 2005 | 18.85 | 18.85 | 18.53 | 18.60 | 115,466 | -0.18(-0.94%) |
Oct 20, 2005 | 19.04 | 19.06 | 18.75 | 18.78 | 166,304 | -0.36(-1.88%) |
Oct 19, 2005 | 18.96 | 19.14 | 18.86 | 19.14 | 70,848 | +0.17(+0.88%) |
Oct 18, 2005 | 18.99 | 19.03 | 18.90 | 18.97 | 103,027 | +0.06(+0.29%) |
Oct 17, 2005 | 18.97 | 18.97 | 18.85 | 18.92 | 82,476 | -0.10(-0.54%) |
Oct 14, 2005 | 18.87 | 19.02 | 18.87 | 19.02 | 52,460 | +0.13(+0.69%) |
Oct 13, 2005 | 18.84 | 18.96 | 18.73 | 18.89 | 73,282 | +0.04(+0.20%) |
Oct 12, 2005 | 18.91 | 19.01 | 18.77 | 18.85 | 136,558 | +0.06(+0.30%) |
Oct 11, 2005 | 18.95 | 19.03 | 18.78 | 18.80 | 167,926 | -0.14(-0.76%) |
Oct 10, 2005 | 19.03 | 19.06 | 18.92 | 18.94 | 106,002 | -0.09(-0.49%) |
Oct 07, 2005 | 19.12 | 19.12 | 18.97 | 19.03 | 116,548 | +0.01(+0.08%) |
Oct 06, 2005 | 18.97 | 19.22 | 18.36 | 19.02 | 188,478 | -0.06(-0.31%) |
Oct 05, 2005 | 19.27 | 19.31 | 19.08 | 19.08 | 74,904 | -0.20(-1.05%) |
Oct 04, 2005 | 19.24 | 19.43 | 19.23 | 19.28 | 107,624 | +0.07(+0.35%) |
Oct 03, 2005 | 19.32 | 19.33 | 19.17 | 19.21 | 174,687 | +0.04(+0.19%) |
Sep 30, 2005 | 19.06 | 19.23 | 19.06 | 19.18 | 142,508 | +0.02(+0.12%) |
Sep 29, 2005 | 19.08 | 19.20 | 18.94 | 19.16 | 59,761 | +0.06(+0.31%) |
Sep 28, 2005 | 19.14 | 19.18 | 18.99 | 19.10 | 77,608 | +0.03(+0.14%) |
Sep 27, 2005 | 19.17 | 19.17 | 19.00 | 19.07 | 63,276 | -0.11(-0.58%) |
Sep 26, 2005 | 19.10 | 19.39 | 19.04 | 19.18 | 179,284 | +0.05(+0.25%) |
Sep 23, 2005 | 19.13 | 19.25 | 19.12 | 19.13 | 77,879 | +0.01(+0.06%) |
Sep 22, 2005 | 19.15 | 19.21 | 19.04 | 19.12 | 87,343 | -0.04(-0.21%) |
Sep 21, 2005 | 19.23 | 19.23 | 19.08 | 19.16 | 96,267 | +0.06(+0.31%) |
Sep 20, 2005 | 19.23 | 19.31 | 19.09 | 19.10 | 131,961 | -0.14(-0.75%) |
Sep 19, 2005 | 19.36 | 19.36 | 19.19 | 19.25 | 67,873 | -0.09(-0.46%) |
Sep 16, 2005 | 19.39 | 19.41 | 19.23 | 19.34 | 87,073 | +0.11(+0.56%) |
Sep 15, 2005 | 19.30 | 19.34 | 19.20 | 19.23 | 57,598 | -0.08(-0.42%) |
Sep 14, 2005 | 19.41 | 19.41 | 19.27 | 19.31 | 96,537 | -0.02(-0.10%) |
Sep 13, 2005 | 19.41 | 19.41 | 19.23 | 19.33 | 136,829 | -0.20(-1.00%) |
Sep 12, 2005 | 19.59 | 19.71 | 19.45 | 19.53 | 229,851 | -0.07(-0.38%) |
Sep 09, 2005 | 19.55 | 19.66 | 19.50 | 19.60 | 122,767 | +0.14(+0.74%) |
Sep 08, 2005 | 19.58 | 19.60 | 19.39 | 19.46 | 80,312 | -0.11(-0.55%) |
Sep 07, 2005 | 19.40 | 19.56 | 19.40 | 19.56 | 100,864 | +0.23(+1.17%) |
Sep 06, 2005 | 19.21 | 19.39 | 19.21 | 19.34 | 196,049 | +0.16(+0.85%) |
Sep 02, 2005 | 19.27 | 19.27 | 19.10 | 19.17 | 124,931 | -0.03(-0.13%) |