Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.09 | 22.29 | 21.76 | 22.09 | 651,452 | +0.32(+1.48%) |
Nov 29, 2005 | 21.49 | 21.89 | 21.57 | 21.76 | 235,238 | +0.28(+1.32%) |
Nov 28, 2005 | 21.78 | 21.83 | 21.48 | 21.48 | 285,691 | -0.30(-1.39%) |
Nov 25, 2005 | 21.61 | 21.91 | 21.61 | 21.78 | 108,205 | +0.18(+0.83%) |
Nov 23, 2005 | 20.90 | 21.77 | 20.87 | 21.60 | 223,920 | +0.71(+3.39%) |
Nov 22, 2005 | 20.82 | 21.11 | 20.70 | 20.89 | 262,738 | +0.09(+0.41%) |
Nov 21, 2005 | 20.82 | 21.01 | 20.76 | 20.81 | 282,835 | -0.09(-0.41%) |
Nov 18, 2005 | 21.43 | 21.56 | 20.85 | 20.89 | 382,261 | -0.33(-1.56%) |
Nov 17, 2005 | 20.37 | 21.32 | 20.37 | 21.22 | 366,924 | +0.79(+3.89%) |
Nov 16, 2005 | 20.13 | 20.47 | 20.09 | 20.43 | 266,335 | +0.31(+1.55%) |
Nov 15, 2005 | 20.19 | 20.37 | 19.99 | 20.12 | 233,016 | -0.07(-0.33%) |
Nov 14, 2005 | 20.47 | 20.57 | 20.14 | 20.18 | 275,748 | -0.30(-1.48%) |
Nov 11, 2005 | 20.42 | 20.55 | 20.36 | 20.49 | 210,381 | +0.04(+0.19%) |
Nov 10, 2005 | 19.57 | 20.45 | 19.57 | 20.45 | 454,292 | +0.90(+4.59%) |
Nov 09, 2005 | 19.86 | 19.87 | 19.46 | 19.55 | 326,942 | -0.24(-1.19%) |
Nov 08, 2005 | 19.29 | 19.86 | 19.23 | 19.79 | 336,145 | +0.56(+2.90%) |
Nov 07, 2005 | 19.24 | 19.37 | 19.14 | 19.23 | 241,478 | +0.00(+0.00%) |
Nov 04, 2005 | 19.04 | 19.23 | 18.98 | 19.23 | 309,807 | +0.20(+1.04%) |
Nov 03, 2005 | 19.32 | 19.44 | 19.03 | 19.03 | 316,048 | -0.20(-1.03%) |
Nov 02, 2005 | 18.89 | 19.29 | 18.89 | 19.23 | 248,988 | +0.35(+1.85%) |
Nov 01, 2005 | 18.77 | 19.04 | 18.74 | 18.88 | 217,468 | +0.04(+0.20%) |
Oct 31, 2005 | 18.67 | 19.02 | 18.66 | 18.84 | 372,742 | +0.23(+1.22%) |
Oct 28, 2005 | 18.22 | 18.67 | 18.09 | 18.62 | 171,774 | +0.46(+2.55%) |
Oct 27, 2005 | 18.19 | 18.26 | 18.10 | 18.15 | 274,479 | -0.01(-0.05%) |
Oct 26, 2005 | 18.39 | 18.55 | 18.16 | 18.16 | 213,131 | -0.29(-1.59%) |
Oct 25, 2005 | 18.68 | 18.68 | 17.84 | 18.45 | 272,998 | -0.23(-1.21%) |
Oct 24, 2005 | 18.39 | 18.68 | 18.25 | 18.68 | 225,189 | +0.39(+2.12%) |
Oct 21, 2005 | 18.21 | 18.36 | 18.10 | 18.29 | 190,178 | +0.13(+0.73%) |
Oct 20, 2005 | 18.48 | 18.67 | 18.00 | 18.16 | 288,018 | -0.41(-2.19%) |
Oct 19, 2005 | 17.91 | 18.57 | 17.82 | 18.57 | 269,614 | +0.59(+3.26%) |
Oct 18, 2005 | 18.02 | 18.28 | 17.77 | 17.98 | 348,097 | -0.09(-0.52%) |
Oct 17, 2005 | 18.12 | 18.22 | 17.78 | 18.08 | 210,804 | -0.05(-0.26%) |
Oct 14, 2005 | 18.01 | 18.25 | 17.82 | 18.12 | 205,092 | +0.13(+0.74%) |
Oct 13, 2005 | 17.73 | 18.05 | 17.73 | 17.99 | 277,758 | +0.22(+1.22%) |
Oct 12, 2005 | 17.69 | 17.86 | 17.63 | 17.77 | 347,039 | +0.09(+0.53%) |
Oct 11, 2005 | 18.15 | 18.23 | 17.68 | 17.68 | 445,513 | -0.38(-2.09%) |
Oct 10, 2005 | 18.08 | 18.97 | 17.97 | 18.06 | 260,940 | -0.01(-0.05%) |
Oct 07, 2005 | 17.98 | 18.13 | 17.96 | 18.07 | 254,806 | +0.17(+0.95%) |
Oct 06, 2005 | 18.16 | 18.22 | 17.81 | 17.90 | 381,733 | -0.29(-1.61%) |
Oct 05, 2005 | 18.78 | 18.78 | 18.19 | 18.19 | 266,864 | -0.62(-3.32%) |
Oct 04, 2005 | 18.74 | 18.95 | 18.74 | 18.81 | 261,892 | +0.11(+0.61%) |
Oct 03, 2005 | 18.37 | 18.85 | 18.37 | 18.70 | 323,875 | +0.33(+1.80%) |
Sep 30, 2005 | 18.28 | 18.43 | 18.24 | 18.37 | 285,691 | +0.02(+0.10%) |
Sep 29, 2005 | 18.45 | 18.52 | 18.04 | 18.35 | 631,356 | -0.17(-0.92%) |
Sep 28, 2005 | 18.60 | 18.61 | 18.15 | 18.52 | 183,409 | -0.07(-0.36%) |
Sep 27, 2005 | 18.93 | 18.93 | 18.47 | 18.59 | 331,385 | -0.33(-1.75%) |
Sep 26, 2005 | 19.01 | 19.17 | 18.74 | 18.92 | 118,676 | -0.01(-0.05%) |
Sep 23, 2005 | 18.93 | 19.03 | 18.84 | 18.93 | 88,108 | -0.11(-0.60%) |
Sep 22, 2005 | 18.91 | 19.15 | 18.81 | 19.04 | 275,008 | +0.06(+0.30%) |
Sep 21, 2005 | 19.22 | 19.29 | 18.98 | 18.98 | 134,225 | -0.31(-1.62%) |
Sep 20, 2005 | 19.61 | 19.78 | 19.13 | 19.30 | 243,171 | -0.30(-1.54%) |
Sep 19, 2005 | 19.82 | 19.90 | 19.46 | 19.60 | 250,892 | -0.30(-1.52%) |
Sep 16, 2005 | 19.75 | 19.96 | 19.66 | 19.90 | 410,503 | +0.26(+1.35%) |
Sep 15, 2005 | 19.67 | 19.85 | 19.59 | 19.64 | 162,678 | -0.06(-0.29%) |
Sep 14, 2005 | 19.73 | 19.84 | 19.63 | 19.69 | 126,292 | -0.09(-0.43%) |
Sep 13, 2005 | 19.90 | 20.02 | 19.74 | 19.78 | 116,244 | -0.16(-0.81%) |
Sep 12, 2005 | 19.85 | 20.08 | 19.81 | 19.94 | 189,121 | +0.09(+0.48%) |
Sep 09, 2005 | 19.71 | 19.96 | 19.71 | 19.84 | 195,573 | +0.17(+0.87%) |
Sep 08, 2005 | 19.76 | 19.76 | 19.37 | 19.67 | 197,794 | -0.09(-0.48%) |
Sep 07, 2005 | 19.84 | 19.84 | 19.62 | 19.77 | 268,133 | -0.08(-0.38%) |
Sep 06, 2005 | 20.01 | 20.03 | 19.72 | 19.84 | 311,711 | -0.17(-0.85%) |
Sep 02, 2005 | 20.22 | 20.46 | 19.92 | 20.01 | 159,399 | -0.23(-1.12%) |