Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.40 | 19.50 | 19.31 | 19.34 | 6,168,420 | +0.08(+0.42%) |
Nov 29, 2005 | 19.26 | 19.35 | 19.18 | 19.26 | 4,824,849 | -0.01(-0.04%) |
Nov 28, 2005 | 19.20 | 19.36 | 19.12 | 19.27 | 6,032,823 | +0.09(+0.48%) |
Nov 25, 2005 | 19.22 | 19.29 | 19.17 | 19.17 | 1,518,354 | +0.02(+0.09%) |
Nov 23, 2005 | 19.15 | 19.19 | 19.03 | 19.16 | 2,997,523 | +0.05(+0.24%) |
Nov 22, 2005 | 19.25 | 19.30 | 19.03 | 19.11 | 4,562,675 | -0.18(-0.96%) |
Nov 21, 2005 | 19.14 | 19.38 | 19.08 | 19.29 | 4,308,958 | +0.19(+0.98%) |
Nov 18, 2005 | 19.36 | 19.36 | 18.97 | 19.11 | 8,035,776 | -0.12(-0.63%) |
Nov 17, 2005 | 19.00 | 19.26 | 18.96 | 19.23 | 5,236,434 | +0.21(+1.12%) |
Nov 16, 2005 | 19.08 | 19.08 | 18.94 | 19.01 | 3,696,654 | +0.02(+0.13%) |
Nov 15, 2005 | 18.98 | 19.07 | 18.85 | 18.99 | 4,186,328 | +0.13(+0.68%) |
Nov 14, 2005 | 18.99 | 19.11 | 18.81 | 18.86 | 4,457,523 | -0.16(-0.86%) |
Nov 11, 2005 | 19.03 | 19.06 | 18.91 | 19.02 | 3,558,801 | -0.01(-0.04%) |
Nov 10, 2005 | 18.79 | 19.07 | 18.78 | 19.03 | 5,251,093 | +0.17(+0.92%) |
Nov 09, 2005 | 18.68 | 18.90 | 18.69 | 18.86 | 6,340,384 | +0.18(+0.95%) |
Nov 08, 2005 | 18.33 | 18.75 | 18.33 | 18.68 | 7,433,904 | +0.24(+1.33%) |
Nov 07, 2005 | 18.39 | 18.45 | 18.16 | 18.44 | 6,903,917 | +0.04(+0.23%) |
Nov 04, 2005 | 18.34 | 18.50 | 18.34 | 18.39 | 5,249,120 | -0.05(-0.29%) |
Nov 03, 2005 | 18.55 | 18.66 | 18.36 | 18.45 | 8,950,849 | -0.10(-0.55%) |
Nov 02, 2005 | 18.61 | 18.73 | 18.46 | 18.55 | 5,952,761 | -0.02(-0.13%) |
Nov 01, 2005 | 18.89 | 19.01 | 18.48 | 18.57 | 7,871,988 | -0.21(-1.13%) |
Oct 31, 2005 | 18.87 | 18.94 | 18.69 | 18.79 | 9,577,248 | -0.06(-0.34%) |
Oct 28, 2005 | 18.55 | 18.85 | 18.53 | 18.85 | 6,663,450 | +0.38(+2.04%) |
Oct 27, 2005 | 18.48 | 18.55 | 18.37 | 18.47 | 3,708,494 | -0.02(-0.13%) |
Oct 26, 2005 | 18.48 | 18.73 | 18.48 | 18.50 | 4,772,696 | -0.09(-0.48%) |
Oct 25, 2005 | 18.62 | 18.76 | 18.42 | 18.59 | 3,965,312 | -0.04(-0.19%) |
Oct 24, 2005 | 18.43 | 18.62 | 18.38 | 18.62 | 3,409,390 | +0.17(+0.90%) |
Oct 21, 2005 | 18.51 | 18.63 | 18.31 | 18.46 | 5,505,092 | -0.02(-0.12%) |
Oct 20, 2005 | 18.67 | 18.76 | 18.45 | 18.48 | 3,850,294 | -0.21(-1.12%) |
Oct 19, 2005 | 18.36 | 18.69 | 18.34 | 18.69 | 4,800,323 | +0.20(+1.09%) |
Oct 18, 2005 | 18.45 | 18.59 | 18.36 | 18.48 | 4,147,988 | -0.10(-0.53%) |
Oct 17, 2005 | 18.50 | 18.61 | 18.38 | 18.58 | 5,733,155 | -0.00(-0.02%) |
Oct 14, 2005 | 18.37 | 18.74 | 18.22 | 18.59 | 5,335,101 | +0.22(+1.20%) |
Oct 13, 2005 | 18.34 | 18.50 | 18.29 | 18.37 | 4,200,423 | -0.06(-0.35%) |
Oct 12, 2005 | 18.34 | 18.49 | 18.32 | 18.43 | 5,808,424 | -0.06(-0.34%) |
Oct 11, 2005 | 18.57 | 18.73 | 18.47 | 18.50 | 4,565,212 | -0.04(-0.23%) |
Oct 10, 2005 | 18.62 | 18.73 | 18.52 | 18.54 | 4,204,088 | -0.13(-0.72%) |
Oct 07, 2005 | 18.61 | 18.69 | 18.44 | 18.67 | 4,784,818 | +0.16(+0.84%) |
Oct 06, 2005 | 18.66 | 18.78 | 18.39 | 18.52 | 6,998,920 | -0.07(-0.40%) |
Oct 05, 2005 | 18.68 | 18.79 | 18.59 | 18.59 | 3,636,326 | -0.22(-1.17%) |
Oct 04, 2005 | 18.83 | 18.94 | 18.52 | 18.81 | 6,603,122 | +0.01(+0.06%) |
Oct 03, 2005 | 18.79 | 18.85 | 18.59 | 18.80 | 6,644,280 | +0.07(+0.40%) |
Sep 30, 2005 | 18.64 | 18.73 | 18.38 | 18.73 | 4,612,290 | +0.08(+0.44%) |
Sep 29, 2005 | 18.51 | 18.73 | 18.37 | 18.64 | 5,255,603 | +0.07(+0.36%) |
Sep 28, 2005 | 18.44 | 18.66 | 18.42 | 18.58 | 4,487,687 | +0.14(+0.75%) |
Sep 27, 2005 | 18.19 | 18.49 | 18.18 | 18.44 | 4,928,027 | +0.22(+1.23%) |
Sep 26, 2005 | 18.55 | 18.60 | 18.16 | 18.22 | 5,493,252 | -0.26(-1.40%) |
Sep 23, 2005 | 18.45 | 18.57 | 18.33 | 18.47 | 3,337,786 | +0.04(+0.21%) |
Sep 22, 2005 | 18.34 | 18.48 | 18.21 | 18.44 | 5,770,649 | +0.01(+0.04%) |
Sep 21, 2005 | 18.53 | 18.55 | 18.35 | 18.43 | 6,495,151 | -0.23(-1.22%) |
Sep 20, 2005 | 18.73 | 18.82 | 18.58 | 18.66 | 4,409,035 | -0.08(-0.44%) |
Sep 19, 2005 | 18.95 | 19.00 | 18.63 | 18.74 | 3,282,532 | -0.28(-1.49%) |
Sep 16, 2005 | 18.87 | 19.05 | 18.71 | 19.02 | 6,443,562 | +0.22(+1.19%) |
Sep 15, 2005 | 18.68 | 18.85 | 18.58 | 18.80 | 3,446,884 | +0.16(+0.84%) |
Sep 14, 2005 | 18.65 | 18.75 | 18.56 | 18.64 | 3,987,301 | -0.07(-0.40%) |
Sep 13, 2005 | 18.71 | 18.77 | 18.59 | 18.72 | 4,618,210 | -0.12(-0.64%) |
Sep 12, 2005 | 18.89 | 18.93 | 18.77 | 18.84 | 3,282,814 | -0.09(-0.45%) |
Sep 09, 2005 | 19.01 | 19.05 | 18.90 | 18.92 | 3,687,069 | -0.02(-0.11%) |
Sep 08, 2005 | 18.87 | 19.07 | 18.85 | 18.94 | 6,210,143 | -0.23(-1.22%) |
Sep 07, 2005 | 19.01 | 19.26 | 19.00 | 19.18 | 7,780,368 | +0.20(+1.03%) |
Sep 06, 2005 | 18.86 | 19.03 | 18.80 | 18.98 | 6,349,123 | +0.36(+1.94%) |
Sep 02, 2005 | 18.69 | 18.69 | 18.53 | 18.62 | 3,476,484 | -0.05(-0.28%) |