Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.74 | 19.95 | 19.45 | 19.79 | 113,676 | +0.04(+0.20%) |
Nov 29, 2005 | 19.64 | 20.06 | 19.59 | 19.75 | 253,236 | +0.20(+1.02%) |
Nov 28, 2005 | 20.46 | 20.47 | 19.52 | 19.55 | 87,463 | -0.95(-4.63%) |
Nov 25, 2005 | 20.50 | 20.55 | 20.43 | 20.50 | 11,235 | -0.14(-0.68%) |
Nov 23, 2005 | 20.54 | 20.70 | 20.45 | 20.64 | 42,389 | +0.10(+0.49%) |
Nov 22, 2005 | 20.45 | 20.65 | 20.30 | 20.54 | 100,246 | +0.04(+0.20%) |
Nov 21, 2005 | 20.10 | 20.55 | 19.99 | 20.50 | 123,869 | +0.45(+2.24%) |
Nov 18, 2005 | 19.50 | 20.22 | 19.11 | 20.05 | 106,705 | +0.51(+2.61%) |
Nov 17, 2005 | 19.35 | 19.54 | 19.04 | 19.54 | 37,922 | +0.28(+1.45%) |
Nov 16, 2005 | 18.50 | 19.28 | 18.50 | 19.26 | 126,227 | +0.65(+3.49%) |
Nov 15, 2005 | 19.53 | 19.59 | 18.54 | 18.61 | 179,177 | -1.06(-5.39%) |
Nov 14, 2005 | 19.47 | 19.86 | 19.40 | 19.67 | 72,332 | +0.02(+0.10%) |
Nov 11, 2005 | 18.69 | 19.78 | 18.54 | 19.65 | 29,322 | +0.93(+4.97%) |
Nov 10, 2005 | 18.33 | 18.89 | 18.01 | 18.72 | 126,284 | +0.41(+2.24%) |
Nov 09, 2005 | 18.34 | 18.57 | 18.08 | 18.31 | 85,748 | +0.15(+0.83%) |
Nov 08, 2005 | 18.55 | 18.55 | 18.06 | 18.16 | 45,518 | -0.25(-1.36%) |
Nov 07, 2005 | 18.80 | 18.80 | 18.33 | 18.41 | 38,439 | -0.39(-2.07%) |
Nov 04, 2005 | 18.89 | 18.89 | 18.02 | 18.80 | 55,383 | -0.10(-0.53%) |
Nov 03, 2005 | 19.11 | 19.11 | 18.79 | 18.90 | 38,043 | -0.09(-0.47%) |
Nov 02, 2005 | 19.05 | 19.50 | 18.77 | 18.99 | 77,344 | +0.01(+0.05%) |
Nov 01, 2005 | 19.40 | 19.40 | 18.70 | 18.98 | 76,572 | -0.54(-2.77%) |
Oct 31, 2005 | 19.49 | 19.81 | 19.06 | 19.52 | 103,860 | +0.00(+0.00%) |
Oct 28, 2005 | 18.98 | 19.66 | 18.73 | 19.52 | 70,020 | +0.65(+3.44%) |
Oct 27, 2005 | 18.96 | 19.11 | 18.75 | 18.87 | 69,919 | -0.17(-0.89%) |
Oct 26, 2005 | 18.40 | 19.93 | 18.25 | 19.04 | 116,191 | +0.51(+2.75%) |
Oct 25, 2005 | 19.51 | 19.81 | 18.25 | 18.53 | 142,511 | -1.06(-5.41%) |
Oct 24, 2005 | 19.50 | 19.86 | 19.20 | 19.59 | 78,564 | +0.09(+0.46%) |
Oct 21, 2005 | 19.37 | 19.81 | 19.22 | 19.50 | 46,010 | -0.01(-0.05%) |
Oct 20, 2005 | 19.34 | 19.77 | 19.05 | 19.51 | 52,200 | +0.27(+1.40%) |
Oct 19, 2005 | 17.70 | 19.35 | 17.55 | 19.24 | 77,148 | +1.46(+8.21%) |
Oct 18, 2005 | 18.35 | 18.89 | 17.75 | 17.78 | 68,943 | -0.60(-3.26%) |
Oct 17, 2005 | 18.79 | 18.91 | 18.37 | 18.38 | 53,929 | -0.43(-2.29%) |
Oct 14, 2005 | 18.15 | 18.89 | 18.03 | 18.81 | 59,866 | +0.79(+4.38%) |
Oct 13, 2005 | 17.97 | 18.34 | 17.30 | 18.02 | 103,535 | -0.09(-0.50%) |
Oct 12, 2005 | 17.94 | 18.26 | 17.59 | 18.11 | 56,287 | +0.17(+0.95%) |
Oct 11, 2005 | 18.70 | 18.70 | 17.59 | 17.94 | 177,724 | -0.71(-3.81%) |
Oct 10, 2005 | 19.01 | 19.01 | 18.51 | 18.65 | 28,188 | -0.47(-2.46%) |
Oct 07, 2005 | 19.52 | 19.72 | 18.75 | 19.12 | 43,986 | -0.33(-1.70%) |
Oct 06, 2005 | 20.40 | 20.40 | 19.30 | 19.45 | 134,842 | -0.82(-4.05%) |
Oct 05, 2005 | 20.88 | 20.95 | 20.27 | 20.27 | 209,040 | -0.65(-3.11%) |
Oct 04, 2005 | 21.05 | 21.11 | 20.88 | 20.92 | 98,659 | -0.10(-0.48%) |
Oct 03, 2005 | 21.08 | 21.11 | 20.95 | 21.02 | 108,081 | +0.08(+0.38%) |
Sep 30, 2005 | 20.67 | 21.06 | 20.40 | 20.94 | 61,588 | +0.23(+1.11%) |
Sep 29, 2005 | 20.28 | 20.72 | 20.15 | 20.71 | 50,597 | +0.11(+0.53%) |
Sep 28, 2005 | 20.20 | 20.95 | 20.16 | 20.60 | 121,689 | +0.33(+1.63%) |
Sep 27, 2005 | 19.76 | 20.33 | 19.61 | 20.27 | 82,421 | +0.36(+1.81%) |
Sep 26, 2005 | 19.46 | 19.91 | 19.11 | 19.91 | 78,465 | +0.56(+2.89%) |
Sep 23, 2005 | 19.35 | 19.47 | 18.36 | 19.35 | 146,009 | +0.35(+1.84%) |
Sep 22, 2005 | 19.00 | 19.77 | 18.75 | 19.00 | 298,764 | -0.65(-3.31%) |
Sep 21, 2005 | 19.84 | 20.02 | 19.53 | 19.65 | 176,565 | -0.32(-1.60%) |
Sep 20, 2005 | 20.26 | 20.40 | 19.63 | 19.97 | 99,380 | -0.23(-1.14%) |
Sep 19, 2005 | 20.30 | 20.43 | 19.90 | 20.20 | 63,277 | -0.15(-0.74%) |
Sep 16, 2005 | 20.17 | 20.85 | 19.89 | 20.35 | 115,968 | +0.34(+1.70%) |
Sep 15, 2005 | 20.17 | 20.25 | 19.42 | 20.01 | 113,460 | -0.16(-0.79%) |
Sep 14, 2005 | 20.50 | 20.77 | 20.02 | 20.17 | 71,700 | -0.37(-1.80%) |
Sep 13, 2005 | 20.71 | 21.07 | 20.03 | 20.54 | 36,129 | -0.29(-1.39%) |
Sep 12, 2005 | 20.55 | 20.85 | 20.15 | 20.83 | 201,067 | +0.28(+1.36%) |
Sep 09, 2005 | 20.81 | 20.81 | 20.18 | 20.55 | 72,095 | -0.26(-1.25%) |
Sep 08, 2005 | 21.01 | 21.01 | 20.08 | 20.81 | 51,982 | -0.35(-1.65%) |
Sep 07, 2005 | 20.35 | 21.48 | 19.95 | 21.16 | 69,217 | +0.77(+3.78%) |
Sep 06, 2005 | 19.35 | 20.39 | 19.30 | 20.39 | 103,589 | +0.83(+4.24%) |
Sep 02, 2005 | 20.05 | 20.23 | 19.16 | 19.56 | 130,189 | -0.54(-2.69%) |