Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.53 | 19.62 | 19.40 | 19.46 | 640,428 | -0.11(-0.55%) |
Nov 29, 2005 | 19.45 | 19.57 | 19.40 | 19.56 | 447,076 | +0.12(+0.64%) |
Nov 28, 2005 | 19.67 | 19.75 | 19.44 | 19.44 | 783,500 | -0.19(-0.97%) |
Nov 25, 2005 | 19.66 | 19.68 | 19.58 | 19.63 | 169,667 | -0.08(-0.42%) |
Nov 23, 2005 | 19.52 | 19.75 | 19.44 | 19.71 | 590,537 | +0.14(+0.71%) |
Nov 22, 2005 | 19.06 | 19.57 | 19.02 | 19.57 | 737,686 | +0.45(+2.37%) |
Nov 21, 2005 | 19.16 | 19.16 | 18.97 | 19.12 | 452,318 | -0.04(-0.22%) |
Nov 18, 2005 | 19.01 | 19.16 | 18.89 | 19.16 | 486,484 | +0.23(+1.20%) |
Nov 17, 2005 | 18.70 | 19.00 | 18.65 | 18.94 | 526,669 | +0.23(+1.24%) |
Nov 16, 2005 | 18.89 | 18.89 | 18.61 | 18.70 | 287,503 | -0.14(-0.74%) |
Nov 15, 2005 | 18.89 | 19.01 | 18.80 | 18.84 | 565,106 | -0.05(-0.25%) |
Nov 14, 2005 | 18.85 | 18.90 | 18.66 | 18.89 | 571,513 | +0.13(+0.71%) |
Nov 11, 2005 | 18.74 | 18.81 | 18.57 | 18.76 | 443,582 | +0.02(+0.08%) |
Nov 10, 2005 | 18.18 | 18.79 | 18.17 | 18.74 | 933,173 | +0.61(+3.38%) |
Nov 09, 2005 | 18.06 | 18.33 | 18.01 | 18.13 | 838,633 | +0.07(+0.40%) |
Nov 08, 2005 | 18.11 | 18.13 | 17.88 | 18.06 | 574,230 | -0.10(-0.57%) |
Nov 07, 2005 | 18.24 | 18.31 | 18.06 | 18.16 | 481,825 | +0.03(+0.17%) |
Nov 04, 2005 | 18.11 | 18.17 | 17.93 | 18.13 | 860,375 | +0.02(+0.11%) |
Nov 03, 2005 | 18.42 | 18.51 | 18.09 | 18.11 | 546,470 | -0.13(-0.71%) |
Nov 02, 2005 | 18.02 | 18.24 | 17.81 | 18.24 | 663,335 | +0.27(+1.49%) |
Nov 01, 2005 | 18.27 | 18.27 | 17.91 | 17.97 | 1,097,988 | -0.35(-1.91%) |
Oct 31, 2005 | 18.03 | 18.39 | 18.03 | 18.32 | 693,037 | +0.32(+1.80%) |
Oct 28, 2005 | 17.65 | 17.99 | 17.64 | 17.99 | 834,750 | +0.48(+2.77%) |
Oct 27, 2005 | 17.82 | 17.86 | 17.48 | 17.51 | 824,073 | -0.35(-1.96%) |
Oct 26, 2005 | 17.93 | 17.93 | 17.69 | 17.86 | 778,841 | -0.14(-0.80%) |
Oct 25, 2005 | 18.13 | 18.15 | 17.91 | 18.00 | 773,406 | -0.15(-0.85%) |
Oct 24, 2005 | 18.08 | 18.38 | 18.07 | 18.16 | 812,037 | +0.11(+0.60%) |
Oct 21, 2005 | 18.02 | 18.26 | 17.90 | 18.05 | 988,694 | +0.12(+0.69%) |
Oct 20, 2005 | 18.27 | 18.28 | 17.68 | 17.93 | 780,977 | -0.36(-1.97%) |
Oct 19, 2005 | 17.98 | 18.31 | 17.89 | 18.29 | 991,023 | +0.30(+1.69%) |
Oct 18, 2005 | 18.15 | 18.19 | 17.90 | 17.98 | 734,968 | -0.16(-0.91%) |
Oct 17, 2005 | 18.14 | 18.21 | 17.94 | 18.15 | 313,710 | -0.02(-0.11%) |
Oct 14, 2005 | 17.80 | 18.19 | 17.77 | 18.17 | 421,840 | +0.47(+2.68%) |
Oct 13, 2005 | 17.57 | 17.92 | 17.52 | 17.69 | 444,359 | -0.01(-0.03%) |
Oct 12, 2005 | 18.12 | 18.15 | 17.42 | 17.70 | 781,753 | -0.42(-2.30%) |
Oct 11, 2005 | 18.28 | 18.41 | 18.08 | 18.12 | 545,888 | -0.16(-0.87%) |
Oct 10, 2005 | 18.31 | 18.41 | 18.21 | 18.28 | 417,181 | -0.13(-0.70%) |
Oct 07, 2005 | 18.72 | 18.79 | 18.36 | 18.41 | 541,034 | -0.31(-1.68%) |
Oct 06, 2005 | 18.72 | 18.83 | 18.44 | 18.72 | 672,265 | +0.00(+0.00%) |
Oct 05, 2005 | 19.09 | 19.09 | 18.71 | 18.72 | 505,315 | -0.41(-2.13%) |
Oct 04, 2005 | 19.49 | 19.57 | 19.13 | 19.13 | 443,194 | -0.35(-1.77%) |
Oct 03, 2005 | 19.57 | 19.76 | 19.36 | 19.47 | 766,417 | -0.03(-0.13%) |
Sep 30, 2005 | 19.34 | 19.56 | 19.30 | 19.50 | 698,666 | +0.17(+0.88%) |
Sep 29, 2005 | 18.97 | 19.33 | 18.84 | 19.33 | 606,844 | +0.36(+1.87%) |
Sep 28, 2005 | 19.26 | 19.31 | 18.86 | 18.97 | 502,597 | -0.23(-1.21%) |
Sep 27, 2005 | 19.38 | 19.43 | 19.07 | 19.20 | 559,088 | -0.15(-0.77%) |
Sep 26, 2005 | 19.32 | 19.46 | 19.32 | 19.35 | 685,272 | +0.16(+0.83%) |
Sep 23, 2005 | 19.19 | 19.28 | 18.85 | 19.19 | 830,285 | -0.01(-0.05%) |
Sep 22, 2005 | 19.07 | 19.23 | 18.54 | 19.20 | 989,470 | -0.04(-0.19%) |
Sep 21, 2005 | 19.77 | 19.77 | 19.19 | 19.24 | 842,127 | -0.53(-2.66%) |
Sep 20, 2005 | 20.01 | 20.17 | 19.72 | 19.77 | 525,310 | -0.21(-1.03%) |
Sep 19, 2005 | 20.24 | 20.29 | 19.97 | 19.97 | 277,020 | -0.26(-1.30%) |
Sep 16, 2005 | 20.41 | 20.41 | 20.18 | 20.23 | 837,856 | -0.15(-0.73%) |
Sep 15, 2005 | 20.36 | 20.42 | 20.24 | 20.38 | 390,779 | +0.10(+0.51%) |
Sep 14, 2005 | 20.43 | 20.47 | 20.21 | 20.28 | 327,494 | -0.08(-0.38%) |
Sep 13, 2005 | 20.53 | 20.58 | 20.35 | 20.36 | 777,677 | -0.21(-1.00%) |
Sep 12, 2005 | 20.57 | 20.59 | 20.49 | 20.56 | 514,439 | +0.04(+0.18%) |
Sep 09, 2005 | 20.41 | 20.55 | 20.35 | 20.53 | 666,829 | +0.15(+0.73%) |
Sep 08, 2005 | 20.30 | 20.48 | 20.23 | 20.38 | 406,698 | +0.01(+0.05%) |
Sep 07, 2005 | 20.57 | 20.57 | 20.29 | 20.37 | 406,310 | -0.18(-0.88%) |
Sep 06, 2005 | 19.96 | 20.57 | 19.89 | 20.55 | 744,675 | +0.61(+3.07%) |
Sep 02, 2005 | 19.99 | 20.16 | 19.85 | 19.94 | 398,739 | -0.05(-0.26%) |