Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.65 | 18.89 | 18.53 | 18.81 | 1,945,208 | +0.04(+0.19%) |
Nov 29, 2005 | 18.73 | 18.87 | 18.72 | 18.77 | 1,651,754 | +0.04(+0.22%) |
Nov 28, 2005 | 18.74 | 19.00 | 18.64 | 18.73 | 1,631,822 | +0.13(+0.68%) |
Nov 25, 2005 | 18.75 | 18.77 | 18.56 | 18.61 | 340,184 | -0.14(-0.75%) |
Nov 23, 2005 | 18.54 | 18.84 | 18.54 | 18.75 | 1,021,439 | +0.15(+0.80%) |
Nov 22, 2005 | 18.38 | 18.61 | 18.38 | 18.60 | 3,290,885 | +0.08(+0.44%) |
Nov 21, 2005 | 18.48 | 18.57 | 18.42 | 18.52 | 933,735 | -0.04(-0.22%) |
Nov 18, 2005 | 18.57 | 18.60 | 18.43 | 18.56 | 1,109,807 | +0.02(+0.12%) |
Nov 17, 2005 | 18.33 | 18.57 | 18.33 | 18.53 | 1,268,825 | +0.21(+1.13%) |
Nov 16, 2005 | 18.41 | 18.45 | 18.25 | 18.33 | 930,191 | -0.19(-1.00%) |
Nov 15, 2005 | 18.44 | 18.62 | 18.47 | 18.51 | 1,849,974 | +0.09(+0.47%) |
Nov 14, 2005 | 18.50 | 18.52 | 18.34 | 18.43 | 1,834,914 | -0.16(-0.85%) |
Nov 11, 2005 | 18.64 | 18.68 | 18.56 | 18.58 | 1,225,859 | -0.01(-0.07%) |
Nov 10, 2005 | 18.40 | 18.69 | 18.37 | 18.60 | 3,115,921 | +0.22(+1.18%) |
Nov 09, 2005 | 18.28 | 18.42 | 18.23 | 18.38 | 2,694,012 | +0.10(+0.54%) |
Nov 08, 2005 | 18.35 | 18.40 | 18.21 | 18.28 | 1,244,906 | -0.05(-0.30%) |
Nov 07, 2005 | 18.39 | 18.51 | 18.33 | 18.34 | 2,148,521 | -0.06(-0.32%) |
Nov 04, 2005 | 18.72 | 18.72 | 18.39 | 18.39 | 2,294,694 | -0.24(-1.28%) |
Nov 03, 2005 | 18.88 | 18.91 | 18.58 | 18.63 | 2,003,234 | -0.19(-1.03%) |
Nov 02, 2005 | 18.88 | 19.01 | 18.83 | 18.83 | 1,674,345 | -0.08(-0.41%) |
Nov 01, 2005 | 18.92 | 19.00 | 18.71 | 18.91 | 1,872,786 | -0.09(-0.50%) |
Oct 31, 2005 | 18.84 | 19.08 | 18.72 | 19.00 | 1,911,101 | +0.14(+0.72%) |
Oct 28, 2005 | 18.47 | 18.86 | 18.43 | 18.86 | 1,730,821 | +0.43(+2.35%) |
Oct 27, 2005 | 18.68 | 18.80 | 18.39 | 18.43 | 1,141,478 | -0.28(-1.50%) |
Oct 26, 2005 | 18.93 | 19.13 | 18.68 | 18.71 | 1,798,149 | -0.28(-1.45%) |
Oct 25, 2005 | 18.63 | 19.06 | 18.56 | 18.99 | 1,829,820 | +0.23(+1.23%) |
Oct 24, 2005 | 18.78 | 18.80 | 18.49 | 18.76 | 1,646,439 | -0.07(-0.36%) |
Oct 21, 2005 | 18.85 | 18.99 | 18.65 | 18.82 | 1,547,440 | +0.09(+0.46%) |
Oct 20, 2005 | 18.97 | 19.12 | 18.63 | 18.74 | 1,846,209 | -0.29(-1.54%) |
Oct 19, 2005 | 18.61 | 19.03 | 18.50 | 19.03 | 1,648,654 | +0.32(+1.69%) |
Oct 18, 2005 | 18.86 | 18.92 | 18.65 | 18.72 | 989,768 | -0.16(-0.86%) |
Oct 17, 2005 | 18.72 | 18.88 | 18.63 | 18.88 | 932,849 | +0.09(+0.48%) |
Oct 14, 2005 | 18.63 | 18.87 | 18.62 | 18.79 | 1,242,470 | +0.17(+0.92%) |
Oct 13, 2005 | 18.70 | 18.74 | 18.44 | 18.62 | 1,209,249 | -0.18(-0.96%) |
Oct 12, 2005 | 18.69 | 18.94 | 18.69 | 18.80 | 1,572,467 | +0.02(+0.12%) |
Oct 11, 2005 | 18.67 | 18.91 | 18.63 | 18.77 | 2,284,063 | +0.09(+0.48%) |
Oct 10, 2005 | 18.72 | 18.86 | 18.66 | 18.68 | 1,332,610 | -0.04(-0.22%) |
Oct 07, 2005 | 18.69 | 18.87 | 18.51 | 18.72 | 1,876,329 | +0.03(+0.17%) |
Oct 06, 2005 | 18.55 | 18.75 | 18.38 | 18.69 | 1,972,892 | +0.16(+0.88%) |
Oct 05, 2005 | 18.74 | 18.83 | 18.53 | 18.53 | 803,951 | -0.25(-1.35%) |
Oct 04, 2005 | 19.09 | 19.13 | 18.76 | 18.78 | 1,324,194 | -0.18(-0.95%) |
Oct 03, 2005 | 18.79 | 19.02 | 18.66 | 18.96 | 1,550,098 | +0.12(+0.62%) |
Sep 30, 2005 | 18.99 | 19.17 | 18.77 | 18.85 | 1,686,304 | -0.21(-1.09%) |
Sep 29, 2005 | 18.90 | 19.10 | 18.54 | 19.05 | 2,655,919 | +0.15(+0.81%) |
Sep 28, 2005 | 18.94 | 19.05 | 18.74 | 18.90 | 1,757,841 | -0.04(-0.21%) |
Sep 27, 2005 | 18.81 | 19.04 | 18.77 | 18.94 | 1,437,146 | +0.17(+0.91%) |
Sep 26, 2005 | 18.94 | 19.02 | 18.65 | 18.77 | 1,201,276 | -0.05(-0.26%) |
Sep 23, 2005 | 18.82 | 18.90 | 18.65 | 18.82 | 840,494 | +0.09(+0.46%) |
Sep 22, 2005 | 18.85 | 18.91 | 18.66 | 18.73 | 1,773,122 | -0.10(-0.55%) |
Sep 21, 2005 | 19.14 | 19.21 | 18.83 | 18.84 | 1,458,186 | -0.44(-2.30%) |
Sep 20, 2005 | 19.35 | 19.49 | 19.19 | 19.28 | 1,173,813 | -0.12(-0.63%) |
Sep 19, 2005 | 19.57 | 19.59 | 19.24 | 19.40 | 1,164,290 | -0.27(-1.38%) |
Sep 16, 2005 | 19.55 | 19.72 | 19.45 | 19.67 | 1,701,365 | +0.19(+1.00%) |
Sep 15, 2005 | 19.54 | 19.61 | 19.41 | 19.48 | 834,514 | -0.04(-0.18%) |
Sep 14, 2005 | 19.84 | 19.84 | 19.48 | 19.51 | 1,171,820 | -0.36(-1.82%) |
Sep 13, 2005 | 19.96 | 20.02 | 19.79 | 19.88 | 1,207,034 | -0.05(-0.23%) |
Sep 12, 2005 | 19.92 | 19.93 | 19.77 | 19.92 | 1,204,819 | +0.02(+0.09%) |
Sep 09, 2005 | 19.75 | 19.94 | 19.74 | 19.90 | 968,506 | +0.15(+0.75%) |
Sep 08, 2005 | 19.80 | 19.88 | 19.67 | 19.75 | 1,148,786 | -0.09(-0.43%) |
Sep 07, 2005 | 19.83 | 19.93 | 19.71 | 19.84 | 1,455,307 | -0.04(-0.18%) |
Sep 06, 2005 | 19.58 | 19.91 | 19.55 | 19.88 | 1,523,964 | +0.41(+2.11%) |
Sep 02, 2005 | 19.46 | 19.53 | 19.44 | 19.46 | 1,167,169 | -0.06(-0.32%) |