Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.02 | 19.25 | 18.98 | 19.11 | 1,395,207 | -0.12(-0.62%) |
Nov 29, 2005 | 19.12 | 19.39 | 19.12 | 19.23 | 1,535,134 | +0.20(+1.04%) |
Nov 28, 2005 | 19.56 | 19.58 | 18.97 | 19.03 | 2,363,555 | -0.22(-1.15%) |
Nov 25, 2005 | 19.15 | 19.28 | 19.08 | 19.25 | 1,515,498 | +0.16(+0.83%) |
Nov 23, 2005 | 19.21 | 19.21 | 18.85 | 19.09 | 2,562,744 | +0.27(+1.41%) |
Nov 22, 2005 | 18.25 | 18.85 | 18.10 | 18.82 | 3,342,341 | +0.12(+0.63%) |
Nov 21, 2005 | 19.14 | 19.22 | 18.60 | 18.71 | 1,076,964 | +0.12(+0.64%) |
Nov 18, 2005 | 18.67 | 18.74 | 18.43 | 18.59 | 2,458,373 | -0.28(-1.50%) |
Nov 17, 2005 | 18.65 | 18.95 | 18.65 | 18.87 | 1,622,523 | +0.43(+2.33%) |
Nov 16, 2005 | 18.17 | 18.48 | 18.13 | 18.44 | 1,191,772 | +0.37(+2.03%) |
Nov 15, 2005 | 18.09 | 18.43 | 18.03 | 18.07 | 1,902,024 | -0.06(-0.31%) |
Nov 14, 2005 | 18.16 | 18.27 | 17.80 | 18.13 | 3,624,849 | -0.40(-2.14%) |
Nov 11, 2005 | 18.41 | 18.63 | 18.36 | 18.52 | 1,655,780 | +0.01(+0.06%) |
Nov 10, 2005 | 18.51 | 18.65 | 17.82 | 18.51 | 3,683,580 | -0.08(-0.46%) |
Nov 09, 2005 | 18.75 | 18.80 | 18.51 | 18.60 | 2,100,505 | -0.10(-0.51%) |
Nov 08, 2005 | 18.42 | 18.71 | 18.29 | 18.69 | 1,875,489 | +0.22(+1.19%) |
Nov 07, 2005 | 18.56 | 18.65 | 18.36 | 18.47 | 2,713,286 | +0.11(+0.62%) |
Nov 04, 2005 | 18.63 | 18.63 | 18.03 | 18.36 | 2,315,969 | -0.18(-0.98%) |
Nov 03, 2005 | 18.55 | 18.80 | 18.47 | 18.54 | 4,773,635 | +0.15(+0.80%) |
Nov 02, 2005 | 18.33 | 18.49 | 18.20 | 18.39 | 2,251,047 | +0.12(+0.68%) |
Nov 01, 2005 | 18.09 | 18.34 | 17.98 | 18.27 | 2,489,154 | +0.42(+2.34%) |
Oct 31, 2005 | 17.26 | 17.92 | 17.26 | 17.85 | 2,701,964 | +0.62(+3.61%) |
Oct 28, 2005 | 16.97 | 17.30 | 16.93 | 17.23 | 2,031,161 | +0.43(+2.56%) |
Oct 27, 2005 | 17.24 | 17.26 | 16.68 | 16.80 | 2,423,524 | -0.50(-2.88%) |
Oct 26, 2005 | 17.05 | 17.47 | 16.99 | 17.30 | 1,590,504 | +0.06(+0.33%) |
Oct 25, 2005 | 17.51 | 17.61 | 17.11 | 17.24 | 2,193,378 | -0.17(-0.97%) |
Oct 24, 2005 | 17.08 | 17.41 | 16.97 | 17.41 | 4,034,902 | +0.54(+3.22%) |
Oct 21, 2005 | 16.68 | 16.93 | 16.40 | 16.87 | 2,670,476 | +0.46(+2.83%) |
Oct 20, 2005 | 17.33 | 17.41 | 16.28 | 16.40 | 4,093,987 | -0.92(-5.32%) |
Oct 19, 2005 | 17.24 | 17.35 | 16.53 | 17.33 | 4,838,734 | +0.24(+1.39%) |
Oct 18, 2005 | 17.80 | 17.81 | 16.98 | 17.09 | 1,709,203 | -0.50(-2.86%) |
Oct 17, 2005 | 17.52 | 17.73 | 17.46 | 17.59 | 2,156,936 | +0.31(+1.80%) |
Oct 14, 2005 | 17.33 | 17.41 | 16.73 | 17.28 | 3,889,137 | +0.01(+0.07%) |
Oct 13, 2005 | 16.96 | 17.30 | 16.71 | 17.27 | 4,948,589 | +0.02(+0.10%) |
Oct 12, 2005 | 17.94 | 17.98 | 17.12 | 17.25 | 4,431,865 | -0.63(-3.54%) |
Oct 11, 2005 | 17.90 | 18.08 | 17.76 | 17.89 | 4,493,780 | +0.22(+1.25%) |
Oct 10, 2005 | 17.76 | 17.95 | 17.30 | 17.67 | 2,762,818 | +0.14(+0.81%) |
Oct 07, 2005 | 17.08 | 17.73 | 17.08 | 17.52 | 5,121,420 | +0.76(+4.55%) |
Oct 06, 2005 | 17.21 | 17.38 | 16.53 | 16.76 | 6,101,444 | -0.88(-5.00%) |
Oct 05, 2005 | 18.20 | 18.23 | 17.24 | 17.64 | 4,220,647 | -0.79(-4.26%) |
Oct 04, 2005 | 18.99 | 19.08 | 18.43 | 18.43 | 3,147,751 | -0.63(-3.32%) |
Oct 03, 2005 | 18.85 | 19.14 | 18.85 | 19.06 | 1,812,159 | +0.23(+1.20%) |
Sep 30, 2005 | 18.89 | 18.93 | 18.71 | 18.84 | 1,646,758 | -0.07(-0.39%) |
Sep 29, 2005 | 18.88 | 18.99 | 18.56 | 18.91 | 2,902,568 | +0.11(+0.57%) |
Sep 28, 2005 | 18.46 | 18.94 | 18.46 | 18.80 | 3,641,655 | +0.49(+2.65%) |
Sep 27, 2005 | 18.38 | 18.51 | 18.16 | 18.32 | 3,711,353 | -0.23(-1.22%) |
Sep 26, 2005 | 18.36 | 18.58 | 18.20 | 18.54 | 2,560,091 | +0.11(+0.61%) |
Sep 23, 2005 | 18.43 | 18.45 | 18.18 | 18.43 | 2,113,950 | +0.26(+1.43%) |
Sep 22, 2005 | 18.29 | 18.29 | 17.89 | 18.17 | 2,471,995 | -0.12(-0.65%) |
Sep 21, 2005 | 17.75 | 18.37 | 17.70 | 18.29 | 2,395,220 | +0.75(+4.29%) |
Sep 20, 2005 | 17.71 | 17.77 | 17.52 | 17.54 | 1,704,604 | -0.03(-0.16%) |
Sep 19, 2005 | 17.39 | 17.65 | 17.36 | 17.56 | 1,538,495 | +0.12(+0.71%) |
Sep 16, 2005 | 17.30 | 17.44 | 17.21 | 17.44 | 1,850,723 | +0.30(+1.75%) |
Sep 15, 2005 | 17.02 | 17.22 | 17.02 | 17.14 | 188,574 | +0.37(+2.23%) |
Sep 14, 2005 | 16.72 | 16.77 | 16.62 | 16.77 | 1,662,325 | +0.16(+0.95%) |
Sep 13, 2005 | 16.91 | 16.93 | 16.59 | 16.61 | 1,497,278 | -0.31(-1.84%) |
Sep 12, 2005 | 16.99 | 17.05 | 16.82 | 16.92 | 2,299,517 | -0.08(-0.47%) |
Sep 09, 2005 | 16.66 | 17.05 | 16.12 | 17.00 | 893,342 | +0.36(+2.17%) |
Sep 08, 2005 | 16.58 | 16.70 | 16.55 | 16.64 | 1,078,910 | +0.06(+0.38%) |
Sep 07, 2005 | 16.56 | 16.68 | 16.51 | 16.57 | 1,660,202 | -0.05(-0.27%) |
Sep 06, 2005 | 16.45 | 16.62 | 16.31 | 16.62 | 2,410,787 | +0.37(+2.26%) |
Sep 02, 2005 | 16.11 | 16.28 | 16.06 | 16.25 | 3,302,715 | +0.31(+1.95%) |