Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.95 | 20.09 | 19.75 | 19.92 | 144,465 | +0.13(+0.66%) |
Nov 29, 2005 | 19.60 | 19.96 | 19.58 | 19.79 | 70,016 | +0.29(+1.51%) |
Nov 28, 2005 | 19.72 | 19.72 | 19.33 | 19.49 | 160,670 | -0.23(-1.16%) |
Nov 25, 2005 | 19.62 | 19.79 | 19.62 | 19.72 | 7,949 | +0.15(+0.77%) |
Nov 23, 2005 | 19.79 | 19.91 | 19.55 | 19.57 | 57,480 | -0.29(-1.45%) |
Nov 22, 2005 | 19.56 | 19.95 | 19.56 | 19.86 | 199,347 | +0.24(+1.20%) |
Nov 21, 2005 | 19.61 | 19.87 | 19.49 | 19.62 | 137,127 | +0.16(+0.84%) |
Nov 18, 2005 | 19.56 | 19.58 | 19.11 | 19.46 | 74,602 | +0.24(+1.26%) |
Nov 17, 2005 | 19.13 | 19.30 | 18.90 | 19.22 | 86,985 | +0.22(+1.14%) |
Nov 16, 2005 | 19.04 | 19.10 | 18.83 | 19.00 | 95,546 | +0.04(+0.21%) |
Nov 15, 2005 | 18.98 | 19.14 | 18.90 | 18.96 | 125,356 | -0.02(-0.10%) |
Nov 14, 2005 | 18.90 | 19.10 | 18.90 | 18.98 | 92,335 | -0.03(-0.17%) |
Nov 11, 2005 | 19.09 | 19.19 | 18.92 | 19.02 | 80,105 | -0.10(-0.51%) |
Nov 10, 2005 | 18.87 | 19.11 | 18.47 | 19.11 | 148,593 | +0.27(+1.46%) |
Nov 09, 2005 | 18.54 | 19.20 | 18.45 | 18.84 | 166,632 | +0.29(+1.59%) |
Nov 08, 2005 | 18.79 | 18.84 | 18.36 | 18.54 | 61,302 | -0.24(-1.25%) |
Nov 07, 2005 | 18.73 | 18.93 | 18.58 | 18.78 | 58,703 | +0.12(+0.63%) |
Nov 04, 2005 | 18.60 | 18.66 | 18.38 | 18.66 | 40,358 | +0.12(+0.67%) |
Nov 03, 2005 | 19.03 | 19.03 | 18.28 | 18.54 | 112,668 | -0.36(-1.90%) |
Nov 02, 2005 | 18.54 | 18.90 | 18.05 | 18.90 | 118,477 | +0.98(+5.48%) |
Nov 01, 2005 | 18.77 | 18.78 | 17.84 | 17.92 | 194,761 | -0.93(-4.93%) |
Oct 31, 2005 | 18.67 | 19.07 | 18.26 | 18.85 | 149,510 | +0.18(+0.95%) |
Oct 28, 2005 | 17.30 | 19.05 | 17.30 | 18.67 | 257,592 | +1.99(+11.92%) |
Oct 27, 2005 | 16.81 | 16.96 | 16.68 | 16.68 | 102,119 | -0.26(-1.54%) |
Oct 26, 2005 | 16.97 | 17.09 | 16.88 | 16.94 | 170,148 | -0.12(-0.73%) |
Oct 25, 2005 | 17.37 | 17.37 | 16.72 | 17.07 | 63,595 | -0.37(-2.14%) |
Oct 24, 2005 | 16.91 | 17.44 | 16.88 | 17.44 | 48,461 | +0.59(+3.49%) |
Oct 21, 2005 | 17.01 | 17.31 | 16.83 | 16.85 | 110,527 | -0.16(-0.92%) |
Oct 20, 2005 | 17.53 | 17.53 | 16.87 | 17.01 | 76,436 | -0.60(-3.42%) |
Oct 19, 2005 | 16.85 | 17.61 | 16.75 | 17.61 | 186,047 | +0.60(+3.50%) |
Oct 18, 2005 | 17.01 | 17.13 | 16.94 | 17.01 | 83,469 | -0.04(-0.23%) |
Oct 17, 2005 | 17.18 | 17.18 | 16.96 | 17.05 | 123,827 | -0.13(-0.76%) |
Oct 14, 2005 | 16.91 | 17.24 | 16.79 | 17.18 | 108,540 | +0.37(+2.22%) |
Oct 13, 2005 | 16.94 | 16.96 | 16.74 | 16.81 | 181,461 | -0.09(-0.54%) |
Oct 12, 2005 | 16.91 | 17.04 | 16.79 | 16.90 | 131,930 | +0.04(+0.23%) |
Oct 11, 2005 | 16.97 | 17.24 | 16.86 | 16.86 | 232,827 | -0.03(-0.15%) |
Oct 10, 2005 | 16.84 | 16.97 | 16.78 | 16.89 | 185,588 | +0.05(+0.27%) |
Oct 07, 2005 | 17.07 | 17.14 | 16.80 | 16.84 | 239,400 | -0.12(-0.73%) |
Oct 06, 2005 | 17.24 | 17.37 | 16.60 | 16.97 | 260,191 | -0.29(-1.71%) |
Oct 05, 2005 | 17.66 | 17.71 | 17.09 | 17.26 | 155,167 | -0.47(-2.66%) |
Oct 04, 2005 | 17.65 | 17.88 | 17.65 | 17.73 | 216,469 | +0.00(+0.00%) |
Oct 03, 2005 | 17.92 | 18.21 | 17.69 | 17.73 | 119,241 | -0.16(-0.88%) |
Sep 30, 2005 | 17.69 | 17.94 | 17.50 | 17.89 | 125,815 | +0.12(+0.66%) |
Sep 29, 2005 | 17.76 | 17.77 | 17.14 | 17.77 | 156,542 | +0.08(+0.44%) |
Sep 28, 2005 | 17.92 | 17.92 | 17.45 | 17.69 | 49,531 | -0.22(-1.24%) |
Sep 27, 2005 | 17.88 | 18.06 | 17.68 | 17.92 | 39,135 | +0.04(+0.22%) |
Sep 26, 2005 | 18.03 | 18.07 | 17.68 | 17.88 | 38,524 | -0.05(-0.29%) |
Sep 23, 2005 | 17.93 | 18.03 | 17.50 | 17.93 | 98,450 | +0.37(+2.09%) |
Sep 22, 2005 | 17.56 | 17.69 | 17.43 | 17.56 | 111,750 | +0.03(+0.19%) |
Sep 21, 2005 | 17.63 | 17.81 | 17.52 | 17.53 | 187,423 | -0.18(-1.03%) |
Sep 20, 2005 | 18.15 | 18.15 | 17.47 | 17.71 | 247,502 | -0.44(-2.45%) |
Sep 19, 2005 | 18.77 | 18.79 | 18.13 | 18.16 | 140,491 | -0.68(-3.61%) |
Sep 16, 2005 | 18.96 | 18.96 | 18.77 | 18.84 | 292,906 | -0.01(-0.03%) |
Sep 15, 2005 | 18.85 | 19.11 | 18.74 | 18.85 | 116,184 | -0.01(-0.03%) |
Sep 14, 2005 | 19.49 | 19.54 | 18.85 | 18.85 | 59,315 | -0.50(-2.60%) |
Sep 13, 2005 | 19.81 | 19.81 | 19.20 | 19.36 | 80,411 | -0.49(-2.47%) |
Sep 12, 2005 | 19.75 | 19.96 | 19.69 | 19.85 | 109,304 | +0.01(+0.07%) |
Sep 09, 2005 | 19.69 | 19.83 | 19.56 | 19.83 | 51,977 | +0.21(+1.07%) |
Sep 08, 2005 | 19.61 | 19.67 | 19.50 | 19.62 | 66,958 | -0.03(-0.13%) |
Sep 07, 2005 | 19.46 | 19.65 | 19.30 | 19.65 | 54,728 | +0.16(+0.84%) |
Sep 06, 2005 | 19.17 | 19.51 | 19.12 | 19.49 | 110,374 | +0.44(+2.34%) |
Sep 02, 2005 | 18.99 | 19.07 | 18.89 | 19.04 | 98,450 | +0.03(+0.14%) |