Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.61 | 19.86 | 19.61 | 19.86 | 14,526 | +0.20(+1.04%) |
Nov 29, 2005 | 19.70 | 19.78 | 19.56 | 19.65 | 47,914 | +0.22(+1.15%) |
Nov 28, 2005 | 19.70 | 19.80 | 19.36 | 19.43 | 58,917 | -0.44(-2.21%) |
Nov 25, 2005 | 19.75 | 19.88 | 19.75 | 19.87 | 1,766 | +0.18(+0.89%) |
Nov 23, 2005 | 19.60 | 19.89 | 19.57 | 19.69 | 43,608 | -0.02(-0.10%) |
Nov 22, 2005 | 19.99 | 19.99 | 19.52 | 19.71 | 14,920 | -0.25(-1.27%) |
Nov 21, 2005 | 19.39 | 20.04 | 19.39 | 19.96 | 6,626 | +0.50(+2.55%) |
Nov 18, 2005 | 19.18 | 19.48 | 19.00 | 19.47 | 7,541 | +0.52(+2.73%) |
Nov 17, 2005 | 18.83 | 18.95 | 18.82 | 18.95 | 3,672 | +0.12(+0.62%) |
Nov 16, 2005 | 18.81 | 18.91 | 18.80 | 18.83 | 7,541 | +0.00(+0.00%) |
Nov 15, 2005 | 18.82 | 18.88 | 18.81 | 18.83 | 9,481 | +0.01(+0.05%) |
Nov 14, 2005 | 18.91 | 18.94 | 18.81 | 18.82 | 20,841 | -0.10(-0.52%) |
Nov 11, 2005 | 18.91 | 19.06 | 18.91 | 18.92 | 16,360 | -0.07(-0.36%) |
Nov 10, 2005 | 19.07 | 19.08 | 18.88 | 18.99 | 30,003 | -0.07(-0.36%) |
Nov 09, 2005 | 19.18 | 19.45 | 19.02 | 19.06 | 15,175 | -0.42(-2.15%) |
Nov 08, 2005 | 19.26 | 19.48 | 19.19 | 19.48 | 4,103 | -0.02(-0.10%) |
Nov 07, 2005 | 19.48 | 19.72 | 19.41 | 19.50 | 5,299 | +0.00(+0.00%) |
Nov 04, 2005 | 19.29 | 19.64 | 19.25 | 19.50 | 4,325 | +0.00(+0.00%) |
Nov 03, 2005 | 19.56 | 19.65 | 19.30 | 19.50 | 7,862 | +0.00(+0.00%) |
Nov 02, 2005 | 19.50 | 19.50 | 19.36 | 19.50 | 10,769 | +0.02(+0.10%) |
Nov 01, 2005 | 19.25 | 19.50 | 19.25 | 19.48 | 17,487 | +0.03(+0.15%) |
Oct 31, 2005 | 19.54 | 19.55 | 19.18 | 19.45 | 16,962 | -0.03(-0.15%) |
Oct 28, 2005 | 19.57 | 19.60 | 19.31 | 19.48 | 10,932 | +0.13(+0.65%) |
Oct 27, 2005 | 19.59 | 19.69 | 19.35 | 19.35 | 12,523 | -0.24(-1.24%) |
Oct 26, 2005 | 19.94 | 19.98 | 19.59 | 19.59 | 8,641 | -0.33(-1.66%) |
Oct 25, 2005 | 19.98 | 19.98 | 19.59 | 19.93 | 11,810 | +0.04(+0.20%) |
Oct 24, 2005 | 19.98 | 19.98 | 19.65 | 19.89 | 8,594 | -0.10(-0.49%) |
Oct 21, 2005 | 19.52 | 19.98 | 19.52 | 19.98 | 5,739 | +0.34(+1.74%) |
Oct 20, 2005 | 20.21 | 20.21 | 19.64 | 19.64 | 3,913 | -0.50(-2.47%) |
Oct 19, 2005 | 19.79 | 20.14 | 19.60 | 20.14 | 16,512 | +0.24(+1.22%) |
Oct 18, 2005 | 20.03 | 20.03 | 19.79 | 19.90 | 8,515 | -0.16(-0.78%) |
Oct 17, 2005 | 20.05 | 20.12 | 19.83 | 20.05 | 14,983 | -0.05(-0.24%) |
Oct 14, 2005 | 20.27 | 20.27 | 19.87 | 20.10 | 5,954 | -0.12(-0.58%) |
Oct 13, 2005 | 20.05 | 20.22 | 20.00 | 20.22 | 2,364 | +0.17(+0.83%) |
Oct 12, 2005 | 19.51 | 20.19 | 19.51 | 20.05 | 12,810 | +0.41(+2.08%) |
Oct 11, 2005 | 19.93 | 19.93 | 19.59 | 19.64 | 67,689 | -0.11(-0.54%) |
Oct 10, 2005 | 19.74 | 19.75 | 19.60 | 19.75 | 27,389 | -0.21(-1.07%) |
Oct 07, 2005 | 20.27 | 20.27 | 19.90 | 19.96 | 5,028 | -0.08(-0.39%) |
Oct 06, 2005 | 19.55 | 20.23 | 19.55 | 20.04 | 13,020 | +0.50(+2.54%) |
Oct 05, 2005 | 19.47 | 19.62 | 19.45 | 19.55 | 8,294 | -0.22(-1.13%) |
Oct 04, 2005 | 19.78 | 19.86 | 19.56 | 19.77 | 16,987 | +0.07(+0.35%) |
Oct 03, 2005 | 19.73 | 19.77 | 19.59 | 19.70 | 12,350 | +0.02(+0.10%) |
Sep 30, 2005 | 19.18 | 19.68 | 19.18 | 19.68 | 15,929 | +0.21(+1.10%) |
Sep 29, 2005 | 19.23 | 19.47 | 19.01 | 19.47 | 15,293 | +0.37(+1.94%) |
Sep 28, 2005 | 19.15 | 19.34 | 19.01 | 19.10 | 29,817 | -0.23(-1.21%) |
Sep 27, 2005 | 19.39 | 19.39 | 19.19 | 19.33 | 53,174 | -0.13(-0.65%) |
Sep 26, 2005 | 19.41 | 19.47 | 19.10 | 19.46 | 99,099 | +0.18(+0.91%) |
Sep 23, 2005 | 19.28 | 19.30 | 19.02 | 19.28 | 18,783 | +0.20(+1.02%) |
Sep 22, 2005 | 19.57 | 19.57 | 19.01 | 19.09 | 29,709 | -0.40(-2.05%) |
Sep 21, 2005 | 19.01 | 20.28 | 19.01 | 19.49 | 16,750 | +0.31(+1.63%) |
Sep 20, 2005 | 19.64 | 19.91 | 19.11 | 19.17 | 35,049 | -0.27(-1.40%) |
Sep 19, 2005 | 19.94 | 20.10 | 19.40 | 19.45 | 14,898 | -0.78(-3.86%) |
Sep 16, 2005 | 20.21 | 21.18 | 19.89 | 20.23 | 40,798 | +0.21(+1.07%) |
Sep 15, 2005 | 19.11 | 20.23 | 19.11 | 20.01 | 25,539 | +0.69(+3.58%) |
Sep 14, 2005 | 19.98 | 19.99 | 19.03 | 19.32 | 110,276 | -0.96(-4.71%) |
Sep 13, 2005 | 20.84 | 20.96 | 20.28 | 20.28 | 2,974 | -0.62(-2.99%) |
Sep 12, 2005 | 20.67 | 21.12 | 20.32 | 20.90 | 11,944 | +0.25(+1.23%) |
Sep 09, 2005 | 19.98 | 20.72 | 19.98 | 20.65 | 8,399 | +0.37(+1.83%) |
Sep 08, 2005 | 20.30 | 20.44 | 20.03 | 20.28 | 9,078 | -0.03(-0.14%) |
Sep 07, 2005 | 20.34 | 20.53 | 20.08 | 20.31 | 6,680 | -0.17(-0.81%) |
Sep 06, 2005 | 20.35 | 20.52 | 20.35 | 20.47 | 11,927 | -0.01(-0.05%) |
Sep 02, 2005 | 20.22 | 20.71 | 20.22 | 20.48 | 7,082 | +0.20(+1.01%) |