Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.63 | 20.67 | 20.40 | 20.40 | 2,044,430 | -0.13(-0.64%) |
Nov 29, 2005 | 20.44 | 20.63 | 20.44 | 20.53 | 1,383,471 | +0.17(+0.84%) |
Nov 28, 2005 | 20.53 | 20.69 | 20.36 | 20.36 | 1,170,049 | -0.22(-1.05%) |
Nov 25, 2005 | 20.58 | 20.61 | 20.47 | 20.58 | 380,371 | +0.01(+0.03%) |
Nov 23, 2005 | 20.43 | 20.61 | 20.42 | 20.57 | 1,320,689 | +0.05(+0.25%) |
Nov 22, 2005 | 20.00 | 20.61 | 20.00 | 20.52 | 1,965,690 | +0.41(+2.04%) |
Nov 21, 2005 | 20.11 | 20.43 | 19.93 | 20.11 | 2,933,015 | -0.05(-0.23%) |
Nov 18, 2005 | 19.83 | 20.20 | 19.64 | 20.16 | 2,089,674 | +0.47(+2.37%) |
Nov 17, 2005 | 19.52 | 19.73 | 19.48 | 19.69 | 946,982 | +0.28(+1.44%) |
Nov 16, 2005 | 19.54 | 19.73 | 19.25 | 19.41 | 1,238,793 | -0.13(-0.64%) |
Nov 15, 2005 | 19.52 | 19.58 | 19.30 | 19.54 | 1,506,228 | -0.06(-0.29%) |
Nov 14, 2005 | 19.52 | 19.86 | 19.44 | 19.59 | 1,651,432 | +0.16(+0.82%) |
Nov 11, 2005 | 19.56 | 19.57 | 19.21 | 19.43 | 1,086,224 | -0.14(-0.70%) |
Nov 10, 2005 | 19.47 | 19.63 | 19.29 | 19.57 | 1,613,728 | +0.08(+0.41%) |
Nov 09, 2005 | 19.40 | 19.55 | 19.28 | 19.49 | 1,377,333 | +0.15(+0.80%) |
Nov 08, 2005 | 19.82 | 19.82 | 19.19 | 19.34 | 2,520,376 | -0.36(-1.85%) |
Nov 07, 2005 | 19.66 | 19.90 | 19.52 | 19.70 | 2,440,759 | +0.05(+0.23%) |
Nov 04, 2005 | 19.13 | 19.73 | 19.03 | 19.66 | 3,646,408 | +0.98(+5.22%) |
Nov 03, 2005 | 18.66 | 18.91 | 18.55 | 18.68 | 1,583,039 | +0.12(+0.64%) |
Nov 02, 2005 | 18.26 | 18.60 | 18.25 | 18.56 | 1,138,483 | +0.30(+1.66%) |
Nov 01, 2005 | 18.45 | 18.49 | 18.25 | 18.26 | 1,736,660 | -0.23(-1.23%) |
Oct 31, 2005 | 18.25 | 18.74 | 18.25 | 18.49 | 2,048,814 | +0.31(+1.69%) |
Oct 28, 2005 | 17.42 | 18.19 | 17.42 | 18.18 | 2,054,250 | +0.78(+4.49%) |
Oct 27, 2005 | 17.82 | 17.87 | 17.40 | 17.40 | 1,550,420 | -0.47(-2.65%) |
Oct 26, 2005 | 18.17 | 18.23 | 17.78 | 17.87 | 1,471,681 | -0.30(-1.63%) |
Oct 25, 2005 | 18.29 | 18.64 | 17.89 | 18.17 | 2,436,375 | -0.11(-0.59%) |
Oct 24, 2005 | 17.92 | 18.38 | 17.92 | 18.28 | 2,256,624 | +0.49(+2.76%) |
Oct 21, 2005 | 17.74 | 17.96 | 17.51 | 17.79 | 2,484,777 | +0.13(+0.74%) |
Oct 20, 2005 | 17.64 | 17.96 | 17.52 | 17.65 | 2,124,748 | -0.01(-0.03%) |
Oct 19, 2005 | 17.23 | 17.75 | 17.08 | 17.66 | 1,953,765 | +0.43(+2.52%) |
Oct 18, 2005 | 17.36 | 17.44 | 17.04 | 17.23 | 1,868,887 | -0.14(-0.79%) |
Oct 17, 2005 | 17.61 | 17.61 | 17.13 | 17.36 | 1,778,573 | -0.32(-1.81%) |
Oct 14, 2005 | 17.33 | 17.72 | 17.24 | 17.68 | 2,684,870 | +0.36(+2.11%) |
Oct 13, 2005 | 16.99 | 17.36 | 16.87 | 17.32 | 2,636,995 | +0.24(+1.40%) |
Oct 12, 2005 | 17.24 | 17.55 | 17.05 | 17.08 | 2,161,750 | -0.17(-0.96%) |
Oct 11, 2005 | 17.39 | 17.49 | 17.20 | 17.24 | 2,225,409 | -0.01(-0.03%) |
Oct 10, 2005 | 17.02 | 17.30 | 17.00 | 17.25 | 1,907,468 | +0.23(+1.37%) |
Oct 07, 2005 | 16.93 | 17.20 | 16.86 | 17.02 | 1,621,795 | +0.09(+0.51%) |
Oct 06, 2005 | 17.06 | 17.23 | 16.81 | 16.93 | 1,953,940 | -0.12(-0.70%) |
Oct 05, 2005 | 16.95 | 17.35 | 16.82 | 17.05 | 1,912,027 | -0.02(-0.10%) |
Oct 04, 2005 | 17.31 | 17.43 | 16.96 | 17.07 | 1,667,040 | -0.21(-1.19%) |
Oct 03, 2005 | 17.20 | 17.40 | 17.10 | 17.27 | 2,152,105 | -0.05(-0.26%) |
Sep 30, 2005 | 16.84 | 17.34 | 16.71 | 17.32 | 2,396,567 | +0.48(+2.84%) |
Sep 29, 2005 | 16.80 | 16.91 | 16.46 | 16.84 | 2,094,585 | -0.01(-0.07%) |
Sep 28, 2005 | 17.36 | 17.44 | 16.84 | 16.85 | 2,723,802 | -0.46(-2.64%) |
Sep 27, 2005 | 17.44 | 17.56 | 17.21 | 17.31 | 2,141,232 | -0.13(-0.72%) |
Sep 26, 2005 | 17.28 | 17.48 | 17.04 | 17.43 | 3,850,711 | +0.48(+2.86%) |
Sep 23, 2005 | 17.37 | 17.95 | 16.87 | 16.95 | 6,768,294 | +0.37(+2.24%) |
Sep 22, 2005 | 16.58 | 16.72 | 16.07 | 16.58 | 3,280,593 | +0.15(+0.94%) |
Sep 21, 2005 | 16.68 | 16.68 | 16.07 | 16.42 | 3,415,275 | -0.29(-1.74%) |
Sep 20, 2005 | 17.27 | 17.31 | 16.60 | 16.71 | 2,732,395 | -0.58(-3.36%) |
Sep 19, 2005 | 17.36 | 17.36 | 17.12 | 17.30 | 1,710,180 | -0.18(-1.04%) |
Sep 16, 2005 | 17.28 | 17.59 | 17.27 | 17.48 | 2,826,216 | +0.29(+1.69%) |
Sep 15, 2005 | 17.19 | 17.24 | 17.02 | 17.19 | 2,192,615 | +0.07(+0.40%) |
Sep 14, 2005 | 17.57 | 17.58 | 17.11 | 17.12 | 2,156,314 | -0.42(-2.37%) |
Sep 13, 2005 | 17.68 | 17.68 | 17.53 | 17.53 | 2,133,516 | -0.36(-2.01%) |
Sep 12, 2005 | 17.97 | 18.05 | 17.82 | 17.89 | 1,442,394 | -0.14(-0.76%) |
Sep 09, 2005 | 17.85 | 18.08 | 17.77 | 18.03 | 1,855,910 | +0.19(+1.09%) |
Sep 08, 2005 | 17.85 | 17.91 | 17.68 | 17.84 | 1,205,649 | -0.07(-0.41%) |
Sep 07, 2005 | 17.59 | 18.04 | 17.55 | 17.91 | 3,022,978 | +0.43(+2.48%) |
Sep 06, 2005 | 17.11 | 17.53 | 17.02 | 17.48 | 3,340,919 | +0.44(+2.58%) |
Sep 02, 2005 | 17.01 | 17.15 | 16.77 | 17.04 | 3,965,401 | -0.11(-0.67%) |