Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.19 | 19.38 | 18.98 | 19.02 | 164,742 | -0.07(-0.37%) |
Nov 29, 2005 | 19.17 | 19.33 | 18.82 | 19.09 | 316,589 | -0.08(-0.42%) |
Nov 28, 2005 | 19.43 | 19.51 | 19.13 | 19.17 | 346,453 | -0.34(-1.74%) |
Nov 25, 2005 | 19.50 | 19.65 | 19.45 | 19.51 | 84,137 | -0.17(-0.86%) |
Nov 23, 2005 | 19.64 | 19.80 | 19.45 | 19.68 | 182,376 | +0.00(+0.00%) |
Nov 22, 2005 | 19.55 | 19.77 | 19.48 | 19.68 | 192,577 | +0.13(+0.66%) |
Nov 21, 2005 | 19.44 | 19.69 | 19.41 | 19.55 | 315,799 | +0.04(+0.21%) |
Nov 18, 2005 | 19.16 | 19.52 | 19.10 | 19.51 | 207,263 | +0.46(+2.41%) |
Nov 17, 2005 | 19.26 | 19.31 | 18.82 | 19.05 | 302,828 | -0.13(-0.68%) |
Nov 16, 2005 | 19.66 | 19.80 | 19.05 | 19.18 | 215,058 | -0.34(-1.74%) |
Nov 15, 2005 | 19.15 | 19.89 | 19.15 | 19.52 | 333,041 | +0.30(+1.56%) |
Nov 14, 2005 | 19.02 | 19.63 | 18.91 | 19.22 | 281,399 | +0.04(+0.21%) |
Nov 11, 2005 | 19.60 | 19.93 | 19.12 | 19.18 | 461,666 | -0.49(-2.49%) |
Nov 10, 2005 | 17.81 | 19.74 | 17.81 | 19.67 | 783,626 | +1.88(+10.57%) |
Nov 09, 2005 | 17.00 | 17.81 | 16.84 | 17.79 | 472,486 | +0.79(+4.65%) |
Nov 08, 2005 | 16.63 | 17.00 | 16.45 | 17.00 | 515,826 | +0.50(+3.03%) |
Nov 07, 2005 | 17.51 | 17.64 | 16.42 | 16.50 | 1,474,565 | -1.49(-8.28%) |
Nov 04, 2005 | 16.67 | 19.96 | 16.61 | 17.99 | 4,497,625 | -4.39(-19.62%) |
Nov 03, 2005 | 22.36 | 23.06 | 22.17 | 22.38 | 549,089 | -0.09(-0.40%) |
Nov 02, 2005 | 20.64 | 22.47 | 20.40 | 22.47 | 441,613 | +1.79(+8.66%) |
Nov 01, 2005 | 20.75 | 20.76 | 20.35 | 20.68 | 213,673 | -0.08(-0.39%) |
Oct 31, 2005 | 19.60 | 21.00 | 19.60 | 20.76 | 400,386 | +1.12(+5.70%) |
Oct 28, 2005 | 19.60 | 19.86 | 19.55 | 19.64 | 147,597 | +0.03(+0.15%) |
Oct 27, 2005 | 19.81 | 19.93 | 19.43 | 19.61 | 379,402 | -0.32(-1.61%) |
Oct 26, 2005 | 19.74 | 19.99 | 19.70 | 19.93 | 133,926 | +0.19(+0.96%) |
Oct 25, 2005 | 19.60 | 19.83 | 19.60 | 19.74 | 97,578 | +0.00(+0.00%) |
Oct 24, 2005 | 19.60 | 19.78 | 19.45 | 19.74 | 158,894 | +0.14(+0.71%) |
Oct 21, 2005 | 19.23 | 19.72 | 19.07 | 19.60 | 127,881 | +0.37(+1.92%) |
Oct 20, 2005 | 19.50 | 20.31 | 19.07 | 19.23 | 239,672 | -0.21(-1.08%) |
Oct 19, 2005 | 18.20 | 19.44 | 17.10 | 19.44 | 563,076 | +0.94(+5.08%) |
Oct 18, 2005 | 18.48 | 18.57 | 18.45 | 18.50 | 87,941 | -0.01(-0.05%) |
Oct 17, 2005 | 18.51 | 18.69 | 18.24 | 18.51 | 154,724 | +0.08(+0.43%) |
Oct 14, 2005 | 18.75 | 18.78 | 18.07 | 18.43 | 135,036 | -0.19(-1.02%) |
Oct 13, 2005 | 18.08 | 18.75 | 17.94 | 18.62 | 176,266 | +0.28(+1.53%) |
Oct 12, 2005 | 18.89 | 18.89 | 18.05 | 18.34 | 290,135 | -0.66(-3.47%) |
Oct 11, 2005 | 19.32 | 19.51 | 18.95 | 19.00 | 140,067 | -0.26(-1.35%) |
Oct 10, 2005 | 19.50 | 19.74 | 19.25 | 19.26 | 91,455 | -0.33(-1.68%) |
Oct 07, 2005 | 19.82 | 20.09 | 19.59 | 19.59 | 174,068 | -0.18(-0.91%) |
Oct 06, 2005 | 19.84 | 20.37 | 19.60 | 19.77 | 197,908 | -0.08(-0.40%) |
Oct 05, 2005 | 20.38 | 20.40 | 19.81 | 19.85 | 202,710 | -0.41(-2.02%) |
Oct 04, 2005 | 21.00 | 21.00 | 19.93 | 20.26 | 291,573 | +0.45(+2.27%) |
Oct 03, 2005 | 19.44 | 20.11 | 19.35 | 19.81 | 289,828 | +0.32(+1.64%) |
Sep 30, 2005 | 19.43 | 19.52 | 19.32 | 19.49 | 501,081 | +0.06(+0.31%) |
Sep 29, 2005 | 19.47 | 19.47 | 18.93 | 19.43 | 181,632 | +0.06(+0.31%) |
Sep 28, 2005 | 19.13 | 19.74 | 19.10 | 19.37 | 171,523 | +0.23(+1.20%) |
Sep 27, 2005 | 19.95 | 20.19 | 19.08 | 19.14 | 325,461 | -0.80(-4.01%) |
Sep 26, 2005 | 20.45 | 20.61 | 19.84 | 19.94 | 209,874 | -0.45(-2.21%) |
Sep 23, 2005 | 20.39 | 20.54 | 20.18 | 20.39 | 196,260 | +0.17(+0.84%) |
Sep 22, 2005 | 20.22 | 21.11 | 20.11 | 20.22 | 314,003 | -0.82(-3.90%) |
Sep 21, 2005 | 20.29 | 21.59 | 20.08 | 21.04 | 518,696 | +0.82(+4.06%) |
Sep 20, 2005 | 20.36 | 20.50 | 20.20 | 20.22 | 113,423 | -0.08(-0.39%) |
Sep 19, 2005 | 20.49 | 20.88 | 20.30 | 20.30 | 163,482 | -0.25(-1.22%) |
Sep 16, 2005 | 20.69 | 21.15 | 20.48 | 20.55 | 135,602 | +0.02(+0.10%) |
Sep 15, 2005 | 20.60 | 20.72 | 20.50 | 20.53 | 103,440 | -0.17(-0.82%) |
Sep 14, 2005 | 20.81 | 20.92 | 20.61 | 20.70 | 96,300 | -0.10(-0.48%) |
Sep 13, 2005 | 20.92 | 20.92 | 20.50 | 20.80 | 100,014 | -0.06(-0.29%) |
Sep 12, 2005 | 21.07 | 21.21 | 20.80 | 20.86 | 123,571 | -0.35(-1.65%) |
Sep 09, 2005 | 21.19 | 21.30 | 21.08 | 21.21 | 93,707 | -0.06(-0.28%) |
Sep 08, 2005 | 21.20 | 21.28 | 21.08 | 21.27 | 105,528 | -0.07(-0.33%) |
Sep 07, 2005 | 21.70 | 21.73 | 21.11 | 21.34 | 312,096 | -0.31(-1.43%) |
Sep 06, 2005 | 21.23 | 21.65 | 21.13 | 21.65 | 222,406 | +0.58(+2.75%) |
Sep 02, 2005 | 20.85 | 21.11 | 20.84 | 21.07 | 143,000 | +0.39(+1.89%) |