Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.91 | 20.96 | 20.65 | 20.83 | 225,242 | +0.18(+0.87%) |
Nov 29, 2005 | 20.96 | 20.99 | 20.62 | 20.65 | 284,463 | -0.30(-1.43%) |
Nov 28, 2005 | 21.13 | 21.38 | 20.83 | 20.95 | 225,445 | -0.34(-1.60%) |
Nov 25, 2005 | 21.34 | 21.36 | 21.03 | 21.29 | 56,813 | +0.10(+0.47%) |
Nov 23, 2005 | 20.85 | 21.30 | 20.85 | 21.19 | 225,114 | +0.22(+1.05%) |
Nov 22, 2005 | 20.87 | 21.08 | 20.65 | 20.97 | 317,045 | -0.03(-0.14%) |
Nov 21, 2005 | 20.78 | 21.06 | 20.49 | 21.00 | 381,687 | +0.21(+1.01%) |
Nov 18, 2005 | 21.08 | 21.08 | 20.70 | 20.79 | 243,411 | -0.10(-0.48%) |
Nov 17, 2005 | 20.96 | 20.96 | 20.65 | 20.89 | 236,442 | +0.02(+0.10%) |
Nov 16, 2005 | 20.91 | 21.00 | 20.83 | 20.87 | 198,989 | -0.13(-0.62%) |
Nov 15, 2005 | 21.21 | 21.28 | 20.92 | 21.00 | 222,058 | -0.35(-1.64%) |
Nov 14, 2005 | 21.45 | 21.45 | 21.08 | 21.35 | 141,795 | -0.02(-0.09%) |
Nov 11, 2005 | 21.24 | 21.45 | 21.21 | 21.37 | 166,840 | +0.11(+0.52%) |
Nov 10, 2005 | 21.01 | 21.34 | 20.01 | 21.26 | 222,349 | +0.21(+1.00%) |
Nov 09, 2005 | 21.00 | 21.37 | 20.70 | 21.05 | 427,691 | +0.05(+0.24%) |
Nov 08, 2005 | 21.18 | 21.18 | 20.80 | 21.00 | 235,086 | -0.30(-1.41%) |
Nov 07, 2005 | 21.07 | 21.48 | 21.03 | 21.30 | 217,529 | +0.06(+0.28%) |
Nov 04, 2005 | 21.04 | 21.27 | 20.79 | 21.24 | 144,062 | +0.19(+0.90%) |
Nov 03, 2005 | 21.00 | 21.20 | 20.66 | 21.05 | 333,382 | +0.08(+0.38%) |
Nov 02, 2005 | 20.39 | 20.97 | 20.30 | 20.97 | 204,811 | +0.43(+2.09%) |
Nov 01, 2005 | 20.38 | 20.74 | 20.31 | 20.54 | 248,872 | +0.02(+0.10%) |
Oct 31, 2005 | 19.96 | 20.68 | 19.96 | 20.52 | 380,174 | +0.47(+2.34%) |
Oct 28, 2005 | 19.75 | 20.07 | 19.75 | 20.05 | 262,294 | +0.16(+0.80%) |
Oct 27, 2005 | 19.60 | 19.95 | 19.60 | 19.89 | 297,003 | +0.10(+0.51%) |
Oct 26, 2005 | 19.52 | 19.98 | 19.52 | 19.79 | 201,258 | +0.17(+0.87%) |
Oct 25, 2005 | 19.76 | 19.94 | 19.56 | 19.62 | 285,122 | -0.38(-1.90%) |
Oct 24, 2005 | 19.05 | 20.01 | 18.99 | 20.00 | 506,864 | +1.00(+5.26%) |
Oct 21, 2005 | 18.51 | 19.05 | 18.51 | 19.00 | 277,616 | +0.39(+2.10%) |
Oct 20, 2005 | 18.66 | 19.00 | 18.51 | 18.61 | 220,422 | -0.10(-0.53%) |
Oct 19, 2005 | 18.07 | 18.76 | 17.99 | 18.71 | 230,235 | +0.54(+2.97%) |
Oct 18, 2005 | 18.36 | 18.44 | 18.13 | 18.17 | 156,003 | -0.22(-1.20%) |
Oct 17, 2005 | 18.40 | 18.50 | 17.88 | 18.39 | 145,766 | -0.09(-0.49%) |
Oct 14, 2005 | 18.65 | 18.75 | 18.27 | 18.48 | 218,752 | -0.02(-0.11%) |
Oct 13, 2005 | 18.12 | 18.62 | 17.96 | 18.50 | 280,412 | +0.33(+1.82%) |
Oct 12, 2005 | 18.05 | 18.40 | 17.90 | 18.17 | 220,913 | +0.03(+0.17%) |
Oct 11, 2005 | 18.36 | 18.45 | 18.12 | 18.14 | 486,444 | -0.16(-0.87%) |
Oct 10, 2005 | 18.39 | 18.55 | 18.26 | 18.30 | 192,020 | -0.13(-0.71%) |
Oct 07, 2005 | 18.48 | 18.70 | 18.27 | 18.43 | 281,314 | +0.02(+0.11%) |
Oct 06, 2005 | 18.58 | 18.88 | 18.26 | 18.41 | 278,047 | -0.18(-0.97%) |
Oct 05, 2005 | 18.55 | 18.81 | 18.47 | 18.59 | 288,206 | -0.03(-0.16%) |
Oct 04, 2005 | 18.57 | 19.04 | 18.48 | 18.62 | 283,785 | +0.08(+0.43%) |
Oct 03, 2005 | 18.51 | 18.80 | 18.51 | 18.54 | 248,912 | -0.06(-0.32%) |
Sep 30, 2005 | 18.57 | 18.70 | 18.46 | 18.60 | 163,427 | +0.03(+0.16%) |
Sep 29, 2005 | 18.47 | 18.75 | 18.18 | 18.57 | 247,583 | +0.08(+0.43%) |
Sep 28, 2005 | 18.64 | 18.74 | 18.32 | 18.49 | 270,553 | -0.14(-0.75%) |
Sep 27, 2005 | 18.92 | 19.05 | 18.62 | 18.63 | 298,900 | -0.26(-1.38%) |
Sep 26, 2005 | 18.88 | 19.10 | 18.68 | 18.89 | 358,985 | -0.03(-0.16%) |
Sep 23, 2005 | 18.92 | 19.17 | 18.49 | 18.92 | 545,460 | +0.30(+1.61%) |
Sep 22, 2005 | 18.62 | 18.88 | 18.31 | 18.62 | 256,596 | +0.28(+1.53%) |
Sep 21, 2005 | 18.62 | 18.70 | 18.15 | 18.34 | 244,271 | -0.41(-2.19%) |
Sep 20, 2005 | 18.87 | 19.03 | 18.59 | 18.75 | 352,910 | -0.09(-0.48%) |
Sep 19, 2005 | 18.90 | 19.06 | 18.83 | 18.84 | 206,761 | -0.15(-0.79%) |
Sep 16, 2005 | 18.99 | 19.06 | 18.84 | 18.99 | 590,884 | +0.09(+0.48%) |
Sep 15, 2005 | 18.80 | 19.08 | 18.75 | 18.90 | 289,174 | +0.07(+0.37%) |
Sep 14, 2005 | 18.91 | 19.05 | 18.81 | 18.83 | 277,000 | -0.12(-0.63%) |
Sep 13, 2005 | 19.05 | 19.24 | 18.89 | 18.95 | 314,442 | -0.24(-1.25%) |
Sep 12, 2005 | 18.79 | 19.41 | 18.79 | 19.19 | 350,231 | +0.28(+1.48%) |
Sep 09, 2005 | 18.30 | 19.09 | 18.30 | 18.91 | 957,136 | +0.58(+3.16%) |
Sep 08, 2005 | 18.32 | 18.50 | 18.31 | 18.33 | 230,488 | -0.08(-0.43%) |
Sep 07, 2005 | 18.32 | 18.45 | 18.13 | 18.41 | 424,975 | +0.21(+1.15%) |
Sep 06, 2005 | 18.34 | 18.44 | 18.20 | 18.20 | 451,866 | -0.16(-0.87%) |
Sep 02, 2005 | 18.41 | 18.48 | 18.25 | 18.36 | 283,491 | -0.22(-1.18%) |