Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.40 | 17.56 | 17.31 | 17.37 | 335,995 | -0.05(-0.30%) |
Nov 29, 2005 | 17.43 | 17.69 | 17.43 | 17.43 | 199,425 | -0.03(-0.15%) |
Nov 28, 2005 | 17.72 | 17.79 | 17.45 | 17.45 | 328,502 | -0.28(-1.59%) |
Nov 25, 2005 | 17.58 | 17.75 | 17.57 | 17.73 | 160,886 | +0.17(+0.97%) |
Nov 23, 2005 | 17.49 | 17.64 | 17.39 | 17.56 | 346,242 | +0.05(+0.30%) |
Nov 22, 2005 | 17.36 | 17.54 | 17.35 | 17.51 | 752,893 | +0.01(+0.04%) |
Nov 21, 2005 | 17.30 | 17.52 | 17.30 | 17.50 | 591,089 | +0.24(+1.36%) |
Nov 18, 2005 | 17.20 | 17.34 | 17.12 | 17.27 | 598,889 | +0.16(+0.92%) |
Nov 17, 2005 | 17.20 | 17.33 | 17.03 | 17.11 | 703,190 | -0.09(-0.49%) |
Nov 16, 2005 | 17.24 | 17.27 | 17.10 | 17.20 | 624,735 | -0.05(-0.27%) |
Nov 15, 2005 | 17.31 | 17.32 | 17.17 | 17.24 | 813,149 | -0.10(-0.57%) |
Nov 14, 2005 | 17.23 | 17.34 | 17.07 | 17.34 | 823,090 | +0.20(+1.14%) |
Nov 11, 2005 | 17.16 | 17.20 | 17.00 | 17.14 | 803,056 | +0.01(+0.08%) |
Nov 10, 2005 | 17.22 | 17.26 | 17.00 | 17.13 | 600,112 | -0.08(-0.46%) |
Nov 09, 2005 | 17.05 | 17.28 | 16.90 | 17.21 | 751,823 | +0.20(+1.19%) |
Nov 08, 2005 | 17.20 | 17.28 | 16.97 | 17.01 | 353,889 | -0.18(-1.03%) |
Nov 07, 2005 | 17.28 | 17.45 | 17.11 | 17.18 | 492,294 | -0.09(-0.53%) |
Nov 04, 2005 | 17.31 | 17.46 | 17.24 | 17.28 | 633,758 | -0.03(-0.19%) |
Nov 03, 2005 | 17.26 | 17.53 | 17.25 | 17.31 | 595,524 | +0.07(+0.42%) |
Nov 02, 2005 | 17.03 | 17.24 | 16.97 | 17.24 | 381,570 | +0.22(+1.27%) |
Nov 01, 2005 | 17.18 | 17.18 | 16.95 | 17.02 | 403,439 | -0.18(-1.03%) |
Oct 31, 2005 | 17.15 | 17.30 | 17.10 | 17.20 | 456,354 | +0.08(+0.46%) |
Oct 28, 2005 | 16.95 | 17.16 | 16.95 | 17.12 | 446,567 | +0.19(+1.12%) |
Oct 27, 2005 | 17.13 | 17.13 | 16.92 | 16.93 | 600,571 | -0.12(-0.69%) |
Oct 26, 2005 | 17.18 | 17.18 | 16.94 | 17.05 | 760,234 | -0.17(-0.99%) |
Oct 25, 2005 | 17.13 | 17.33 | 17.07 | 17.22 | 642,475 | +0.09(+0.50%) |
Oct 24, 2005 | 16.86 | 17.20 | 16.84 | 17.13 | 502,388 | +0.27(+1.59%) |
Oct 21, 2005 | 17.02 | 17.10 | 16.84 | 16.86 | 559,738 | -0.16(-0.92%) |
Oct 20, 2005 | 17.12 | 17.29 | 16.84 | 17.02 | 361,230 | -0.14(-0.84%) |
Oct 19, 2005 | 16.92 | 17.19 | 16.71 | 17.16 | 676,579 | +0.24(+1.39%) |
Oct 18, 2005 | 17.22 | 17.28 | 16.93 | 16.93 | 391,052 | -0.31(-1.78%) |
Oct 17, 2005 | 17.14 | 17.31 | 17.01 | 17.24 | 494,894 | +0.10(+0.57%) |
Oct 14, 2005 | 17.24 | 17.24 | 16.95 | 17.14 | 505,140 | +0.00(+0.00%) |
Oct 13, 2005 | 17.41 | 17.46 | 16.35 | 17.14 | 894,510 | -0.33(-1.91%) |
Oct 12, 2005 | 17.66 | 17.78 | 17.30 | 17.47 | 635,593 | -0.18(-1.04%) |
Oct 11, 2005 | 17.90 | 17.96 | 17.59 | 17.65 | 770,175 | -0.25(-1.39%) |
Oct 10, 2005 | 18.33 | 18.35 | 17.88 | 17.90 | 455,284 | -0.43(-2.32%) |
Oct 07, 2005 | 18.07 | 18.38 | 18.07 | 18.33 | 658,686 | +0.36(+2.00%) |
Oct 06, 2005 | 18.16 | 18.54 | 17.84 | 17.97 | 1,538,362 | -0.19(-1.04%) |
Oct 05, 2005 | 18.47 | 18.57 | 18.16 | 18.16 | 572,278 | -0.30(-1.63%) |
Oct 04, 2005 | 18.56 | 18.71 | 18.45 | 18.46 | 397,628 | -0.09(-0.46%) |
Oct 03, 2005 | 18.48 | 18.60 | 18.48 | 18.54 | 564,326 | +0.07(+0.39%) |
Sep 30, 2005 | 18.66 | 18.71 | 18.47 | 18.47 | 522,881 | -0.18(-0.98%) |
Sep 29, 2005 | 18.56 | 18.67 | 18.37 | 18.66 | 406,192 | +0.09(+0.49%) |
Sep 28, 2005 | 18.71 | 18.77 | 18.52 | 18.56 | 271,763 | -0.12(-0.66%) |
Sep 27, 2005 | 18.69 | 18.83 | 18.63 | 18.69 | 236,130 | +0.00(+0.00%) |
Sep 26, 2005 | 18.62 | 18.71 | 18.45 | 18.69 | 351,136 | +0.07(+0.39%) |
Sep 23, 2005 | 18.62 | 18.66 | 18.43 | 18.62 | 350,983 | +0.16(+0.85%) |
Sep 22, 2005 | 18.77 | 18.79 | 18.41 | 18.46 | 476,695 | -0.25(-1.33%) |
Sep 21, 2005 | 18.94 | 19.05 | 18.64 | 18.71 | 378,358 | -0.22(-1.17%) |
Sep 20, 2005 | 18.96 | 19.01 | 18.85 | 18.93 | 330,949 | -0.03(-0.17%) |
Sep 19, 2005 | 19.06 | 19.17 | 18.96 | 18.96 | 204,166 | -0.16(-0.82%) |
Sep 16, 2005 | 19.09 | 19.16 | 18.98 | 19.12 | 528,845 | +0.12(+0.65%) |
Sep 15, 2005 | 19.00 | 19.12 | 18.94 | 19.00 | 739,282 | +0.00(+0.00%) |
Sep 14, 2005 | 19.01 | 19.09 | 18.90 | 19.00 | 556,679 | -0.03(-0.14%) |
Sep 13, 2005 | 19.24 | 19.26 | 19.00 | 19.02 | 352,665 | -0.18(-0.95%) |
Sep 12, 2005 | 19.30 | 19.31 | 19.08 | 19.20 | 444,884 | -0.10(-0.51%) |
Sep 09, 2005 | 19.26 | 19.39 | 19.23 | 19.30 | 542,915 | +0.05(+0.27%) |
Sep 08, 2005 | 19.37 | 19.37 | 19.20 | 19.25 | 522,728 | -0.10(-0.51%) |
Sep 07, 2005 | 19.39 | 19.45 | 19.25 | 19.35 | 428,215 | +0.01(+0.07%) |
Sep 06, 2005 | 19.31 | 19.44 | 19.24 | 19.34 | 320,243 | +0.12(+0.65%) |
Sep 02, 2005 | 19.33 | 19.33 | 19.11 | 19.21 | 384,017 | -0.12(-0.61%) |