Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.51 | 19.70 | 19.38 | 19.54 | 2,365,413 | +0.06(+0.33%) |
Nov 29, 2005 | 19.13 | 19.52 | 19.07 | 19.48 | 1,745,245 | +0.35(+1.84%) |
Nov 28, 2005 | 19.22 | 19.28 | 19.11 | 19.13 | 1,347,953 | -0.10(-0.52%) |
Nov 25, 2005 | 19.15 | 19.26 | 19.11 | 19.23 | 512,113 | +0.08(+0.41%) |
Nov 23, 2005 | 18.82 | 19.25 | 18.80 | 19.15 | 1,460,810 | +0.26(+1.36%) |
Nov 22, 2005 | 18.70 | 18.89 | 18.70 | 18.89 | 2,146,030 | +0.18(+0.95%) |
Nov 21, 2005 | 18.64 | 18.76 | 18.53 | 18.71 | 1,877,094 | +0.18(+0.96%) |
Nov 18, 2005 | 18.99 | 19.02 | 18.48 | 18.53 | 3,737,816 | -0.57(-3.00%) |
Nov 17, 2005 | 18.73 | 19.37 | 18.39 | 19.11 | 10,918,536 | -0.66(-3.36%) |
Nov 16, 2005 | 19.79 | 19.92 | 19.69 | 19.77 | 2,095,604 | +0.06(+0.33%) |
Nov 15, 2005 | 19.37 | 20.15 | 19.37 | 19.71 | 3,120,267 | +0.39(+2.02%) |
Nov 14, 2005 | 18.95 | 19.37 | 18.94 | 19.32 | 1,444,875 | +0.38(+2.01%) |
Nov 11, 2005 | 18.78 | 18.97 | 18.78 | 18.94 | 637,413 | +0.16(+0.85%) |
Nov 10, 2005 | 18.64 | 18.87 | 18.51 | 18.78 | 1,104,121 | +0.17(+0.94%) |
Nov 09, 2005 | 18.72 | 18.72 | 18.46 | 18.60 | 2,699,182 | -0.11(-0.61%) |
Nov 08, 2005 | 18.85 | 18.94 | 18.70 | 18.72 | 1,122,458 | -0.15(-0.78%) |
Nov 07, 2005 | 18.89 | 19.08 | 18.81 | 18.86 | 1,751,139 | +0.02(+0.12%) |
Nov 04, 2005 | 19.10 | 19.22 | 18.79 | 18.84 | 2,383,750 | -0.26(-1.34%) |
Nov 03, 2005 | 18.96 | 19.16 | 18.86 | 19.10 | 3,938,863 | +0.18(+0.97%) |
Nov 02, 2005 | 18.91 | 19.02 | 18.86 | 18.91 | 1,667,970 | +0.01(+0.05%) |
Nov 01, 2005 | 18.87 | 18.94 | 18.80 | 18.91 | 1,724,944 | +0.06(+0.34%) |
Oct 31, 2005 | 18.78 | 18.94 | 18.61 | 18.84 | 2,202,567 | +0.06(+0.32%) |
Oct 28, 2005 | 18.89 | 18.97 | 18.70 | 18.78 | 3,530,875 | -0.22(-1.18%) |
Oct 27, 2005 | 18.81 | 19.08 | 18.51 | 19.01 | 2,852,205 | +0.04(+0.22%) |
Oct 26, 2005 | 19.45 | 19.45 | 18.80 | 18.97 | 2,023,786 | -0.55(-2.79%) |
Oct 25, 2005 | 19.45 | 19.81 | 19.34 | 19.51 | 4,955,013 | +0.10(+0.52%) |
Oct 24, 2005 | 20.12 | 20.16 | 18.99 | 19.41 | 8,564,692 | -0.71(-3.55%) |
Oct 21, 2005 | 19.92 | 20.21 | 19.79 | 20.12 | 1,196,459 | +0.20(+1.01%) |
Oct 20, 2005 | 20.18 | 20.29 | 19.87 | 19.92 | 1,495,301 | -0.38(-1.85%) |
Oct 19, 2005 | 20.14 | 20.33 | 20.00 | 20.30 | 868,584 | +0.10(+0.50%) |
Oct 18, 2005 | 20.14 | 20.31 | 20.12 | 20.20 | 1,166,334 | +0.07(+0.36%) |
Oct 17, 2005 | 19.77 | 20.13 | 19.49 | 20.12 | 1,078,363 | +0.33(+1.67%) |
Oct 14, 2005 | 19.37 | 19.79 | 19.20 | 19.79 | 1,470,197 | +0.54(+2.78%) |
Oct 13, 2005 | 19.66 | 19.97 | 19.15 | 19.26 | 3,391,386 | -0.40(-2.05%) |
Oct 12, 2005 | 19.92 | 20.05 | 19.61 | 19.66 | 1,657,273 | -0.29(-1.45%) |
Oct 11, 2005 | 19.97 | 20.15 | 19.84 | 19.95 | 1,661,203 | +0.00(+0.00%) |
Oct 10, 2005 | 19.79 | 20.10 | 19.77 | 19.95 | 1,587,420 | +0.18(+0.93%) |
Oct 07, 2005 | 19.51 | 19.91 | 19.51 | 19.77 | 2,128,348 | +0.36(+1.86%) |
Oct 06, 2005 | 20.01 | 20.12 | 19.05 | 19.41 | 3,697,213 | -0.55(-2.73%) |
Oct 05, 2005 | 20.22 | 20.38 | 19.95 | 19.95 | 1,449,678 | -0.24(-1.18%) |
Oct 04, 2005 | 20.50 | 20.69 | 20.11 | 20.19 | 1,870,108 | -0.31(-1.52%) |
Oct 03, 2005 | 20.65 | 20.77 | 20.31 | 20.50 | 1,639,373 | -0.24(-1.15%) |
Sep 30, 2005 | 20.75 | 20.82 | 20.63 | 20.74 | 1,731,056 | -0.06(-0.29%) |
Sep 29, 2005 | 20.70 | 20.87 | 20.50 | 20.80 | 1,518,658 | +0.05(+0.22%) |
Sep 28, 2005 | 20.82 | 20.91 | 20.57 | 20.75 | 2,880,801 | -0.15(-0.70%) |
Sep 27, 2005 | 21.10 | 21.14 | 20.66 | 20.90 | 4,138,600 | -0.22(-1.04%) |
Sep 26, 2005 | 21.16 | 21.35 | 21.06 | 21.12 | 2,791,083 | -0.04(-0.17%) |
Sep 23, 2005 | 21.16 | 21.29 | 20.90 | 21.16 | 4,752,438 | +0.88(+4.36%) |
Sep 22, 2005 | 20.36 | 20.36 | 20.06 | 20.27 | 3,999,330 | -0.03(-0.16%) |
Sep 21, 2005 | 20.60 | 20.60 | 20.08 | 20.30 | 4,583,043 | -0.44(-2.10%) |
Sep 20, 2005 | 21.15 | 21.21 | 20.60 | 20.74 | 1,644,831 | -0.40(-1.91%) |
Sep 19, 2005 | 21.38 | 21.40 | 21.10 | 21.14 | 1,333,110 | -0.29(-1.35%) |
Sep 16, 2005 | 21.19 | 21.45 | 21.13 | 21.43 | 1,879,713 | +0.36(+1.70%) |
Sep 15, 2005 | 20.87 | 21.44 | 20.87 | 21.07 | 2,573,009 | +0.32(+1.52%) |
Sep 14, 2005 | 21.00 | 21.04 | 20.63 | 20.76 | 1,927,519 | -0.22(-1.03%) |
Sep 13, 2005 | 21.26 | 21.26 | 20.89 | 20.97 | 1,874,474 | -0.27(-1.27%) |
Sep 12, 2005 | 21.58 | 21.87 | 21.24 | 21.24 | 2,588,289 | -0.47(-2.15%) |
Sep 09, 2005 | 21.28 | 21.94 | 21.28 | 21.71 | 1,407,329 | +0.42(+1.96%) |
Sep 08, 2005 | 21.41 | 21.41 | 21.17 | 21.29 | 2,313,678 | -0.12(-0.56%) |
Sep 07, 2005 | 21.55 | 21.58 | 21.30 | 21.41 | 4,338,992 | -0.14(-0.66%) |
Sep 06, 2005 | 21.65 | 21.70 | 21.44 | 21.55 | 1,478,710 | -0.12(-0.57%) |
Sep 02, 2005 | 21.62 | 21.89 | 21.52 | 21.68 | 1,652,908 | +0.16(+0.75%) |