Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.82 | 20.98 | 20.61 | 20.76 | 307,657 | -0.08(-0.38%) |
Nov 29, 2005 | 20.51 | 20.88 | 20.46 | 20.84 | 467,651 | +0.52(+2.56%) |
Nov 28, 2005 | 20.71 | 20.72 | 20.02 | 20.32 | 446,862 | -0.35(-1.71%) |
Nov 25, 2005 | 20.56 | 20.72 | 20.33 | 20.68 | 42,495 | +0.13(+0.62%) |
Nov 23, 2005 | 20.61 | 20.94 | 20.52 | 20.55 | 389,794 | -0.18(-0.85%) |
Nov 22, 2005 | 20.88 | 20.98 | 20.71 | 20.72 | 410,379 | -0.28(-1.35%) |
Nov 21, 2005 | 20.71 | 21.09 | 20.41 | 21.01 | 558,858 | +0.35(+1.71%) |
Nov 18, 2005 | 20.59 | 20.71 | 20.36 | 20.66 | 848,376 | +0.27(+1.35%) |
Nov 17, 2005 | 19.63 | 20.49 | 19.56 | 20.38 | 922,564 | +0.95(+4.90%) |
Nov 16, 2005 | 19.92 | 20.00 | 19.38 | 19.43 | 615,824 | -0.50(-2.51%) |
Nov 15, 2005 | 20.01 | 20.37 | 19.63 | 19.93 | 513,204 | -0.06(-0.29%) |
Nov 14, 2005 | 20.09 | 20.10 | 19.74 | 19.99 | 278,104 | -0.10(-0.49%) |
Nov 11, 2005 | 20.09 | 20.16 | 19.84 | 20.09 | 254,563 | +0.00(+0.00%) |
Nov 10, 2005 | 19.58 | 20.12 | 19.23 | 20.09 | 572,513 | +0.55(+2.81%) |
Nov 09, 2005 | 19.56 | 19.87 | 19.39 | 19.54 | 679,822 | +0.00(+0.00%) |
Nov 08, 2005 | 19.71 | 19.82 | 19.48 | 19.54 | 378,380 | -0.35(-1.78%) |
Nov 07, 2005 | 19.76 | 19.92 | 19.57 | 19.89 | 584,335 | +0.14(+0.70%) |
Nov 04, 2005 | 19.77 | 19.85 | 19.53 | 19.75 | 328,446 | -0.02(-0.10%) |
Nov 03, 2005 | 19.63 | 19.85 | 19.53 | 19.77 | 573,838 | +0.25(+1.26%) |
Nov 02, 2005 | 19.27 | 19.59 | 19.14 | 19.53 | 1,160,619 | +0.26(+1.32%) |
Nov 01, 2005 | 19.19 | 19.32 | 18.37 | 19.27 | 1,507,817 | +0.07(+0.36%) |
Oct 31, 2005 | 18.61 | 19.47 | 18.38 | 19.20 | 1,038,229 | +0.70(+3.76%) |
Oct 28, 2005 | 17.71 | 18.52 | 17.71 | 18.51 | 610,219 | +0.83(+4.72%) |
Oct 27, 2005 | 17.93 | 17.97 | 17.44 | 17.67 | 334,662 | -0.29(-1.64%) |
Oct 26, 2005 | 18.13 | 18.51 | 17.84 | 17.97 | 491,905 | -0.17(-0.92%) |
Oct 25, 2005 | 18.13 | 18.14 | 17.91 | 18.13 | 363,400 | -0.07(-0.38%) |
Oct 24, 2005 | 17.67 | 18.41 | 17.67 | 18.20 | 694,700 | +0.53(+3.00%) |
Oct 21, 2005 | 17.61 | 17.92 | 17.51 | 17.67 | 304,294 | +0.07(+0.39%) |
Oct 20, 2005 | 17.92 | 17.93 | 17.36 | 17.60 | 592,283 | -0.18(-0.99%) |
Oct 19, 2005 | 17.04 | 17.81 | 16.74 | 17.78 | 825,753 | +0.50(+2.90%) |
Oct 18, 2005 | 17.51 | 17.70 | 17.21 | 17.28 | 550,705 | -0.19(-1.07%) |
Oct 17, 2005 | 17.50 | 17.71 | 17.15 | 17.47 | 663,007 | -0.08(-0.45%) |
Oct 14, 2005 | 17.44 | 17.63 | 17.12 | 17.55 | 701,324 | +0.12(+0.68%) |
Oct 13, 2005 | 17.37 | 17.51 | 17.19 | 17.43 | 770,111 | +0.07(+0.40%) |
Oct 12, 2005 | 17.47 | 17.75 | 17.27 | 17.36 | 525,432 | -0.14(-0.78%) |
Oct 11, 2005 | 18.05 | 18.06 | 17.41 | 17.50 | 818,823 | -0.45(-2.52%) |
Oct 10, 2005 | 18.15 | 18.61 | 17.86 | 17.95 | 509,331 | -0.10(-0.54%) |
Oct 07, 2005 | 17.82 | 18.15 | 17.79 | 18.05 | 539,801 | +0.23(+1.27%) |
Oct 06, 2005 | 17.95 | 18.09 | 17.66 | 17.82 | 602,474 | -0.07(-0.38%) |
Oct 05, 2005 | 18.81 | 18.92 | 17.89 | 17.89 | 635,798 | -0.91(-4.85%) |
Oct 04, 2005 | 19.48 | 19.87 | 18.80 | 18.80 | 672,892 | -0.68(-3.48%) |
Oct 03, 2005 | 19.36 | 19.68 | 19.09 | 19.48 | 624,588 | +0.14(+0.71%) |
Sep 30, 2005 | 19.13 | 19.52 | 19.08 | 19.34 | 312,854 | +0.12(+0.61%) |
Sep 29, 2005 | 18.76 | 19.22 | 18.65 | 19.22 | 322,230 | +0.49(+2.62%) |
Sep 28, 2005 | 19.27 | 19.38 | 18.64 | 18.73 | 538,477 | -0.53(-2.75%) |
Sep 27, 2005 | 19.26 | 19.41 | 18.95 | 19.26 | 314,689 | -0.09(-0.46%) |
Sep 26, 2005 | 19.66 | 19.86 | 19.14 | 19.35 | 364,929 | -0.25(-1.25%) |
Sep 23, 2005 | 19.60 | 19.86 | 18.98 | 19.60 | 723,846 | +0.62(+3.26%) |
Sep 22, 2005 | 18.81 | 19.11 | 18.65 | 18.98 | 525,534 | +0.12(+0.62%) |
Sep 21, 2005 | 18.99 | 19.27 | 18.86 | 18.86 | 649,759 | -0.13(-0.67%) |
Sep 20, 2005 | 19.13 | 19.38 | 18.90 | 18.99 | 618,270 | -0.09(-0.46%) |
Sep 19, 2005 | 19.28 | 19.28 | 18.98 | 19.08 | 397,539 | -0.20(-1.02%) |
Sep 16, 2005 | 19.50 | 19.61 | 19.23 | 19.27 | 910,030 | -0.12(-0.61%) |
Sep 15, 2005 | 19.35 | 19.43 | 19.22 | 19.39 | 501,179 | +0.19(+0.97%) |
Sep 14, 2005 | 19.60 | 19.63 | 19.20 | 19.20 | 527,267 | -0.23(-1.16%) |
Sep 13, 2005 | 19.82 | 19.82 | 19.42 | 19.43 | 559,979 | -0.37(-1.88%) |
Sep 12, 2005 | 19.97 | 20.02 | 19.67 | 19.80 | 1,118,634 | -0.11(-0.54%) |
Sep 09, 2005 | 20.03 | 20.10 | 19.67 | 19.91 | 475,090 | -0.01(-0.05%) |
Sep 08, 2005 | 20.31 | 20.37 | 19.88 | 19.92 | 501,382 | -0.53(-2.59%) |
Sep 07, 2005 | 19.83 | 20.46 | 19.81 | 20.45 | 1,519,842 | +0.57(+2.86%) |
Sep 06, 2005 | 19.11 | 19.90 | 19.11 | 19.88 | 1,246,425 | +0.90(+4.76%) |
Sep 02, 2005 | 19.63 | 20.60 | 18.82 | 18.98 | 1,344,052 | -0.55(-2.81%) |