Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.21 | 20.66 | 20.11 | 20.55 | 438,400 | +0.46(+2.26%) |
Nov 29, 2005 | 20.25 | 20.43 | 19.98 | 20.09 | 454,000 | +0.05(+0.25%) |
Nov 28, 2005 | 20.25 | 20.41 | 19.98 | 20.04 | 582,900 | -0.64(-3.07%) |
Nov 25, 2005 | 20.16 | 20.80 | 20.16 | 20.68 | 240,700 | +0.06(+0.29%) |
Nov 23, 2005 | 20.38 | 20.81 | 20.28 | 20.61 | 647,600 | +0.07(+0.37%) |
Nov 22, 2005 | 20.23 | 20.64 | 20.15 | 20.54 | 668,400 | +0.49(+2.44%) |
Nov 21, 2005 | 19.62 | 20.05 | 19.41 | 20.05 | 453,100 | +0.46(+2.32%) |
Nov 18, 2005 | 19.65 | 19.65 | 19.19 | 19.59 | 523,900 | -0.03(-0.15%) |
Nov 17, 2005 | 19.02 | 19.80 | 19.02 | 19.62 | 443,100 | +0.12(+0.64%) |
Nov 16, 2005 | 19.25 | 19.62 | 19.00 | 19.50 | 875,000 | +0.46(+2.42%) |
Nov 15, 2005 | 18.82 | 19.18 | 18.70 | 19.04 | 876,200 | +0.20(+1.09%) |
Nov 14, 2005 | 18.68 | 18.97 | 18.53 | 18.84 | 550,700 | +0.35(+1.87%) |
Nov 11, 2005 | 18.20 | 18.64 | 18.05 | 18.49 | 641,800 | +0.24(+1.32%) |
Nov 10, 2005 | 18.55 | 18.73 | 18.12 | 18.25 | 727,100 | -0.36(-1.93%) |
Nov 09, 2005 | 18.61 | 19.20 | 18.33 | 18.61 | 673,600 | -0.03(-0.13%) |
Nov 08, 2005 | 18.30 | 19.00 | 18.11 | 18.64 | 668,300 | +0.27(+1.47%) |
Nov 07, 2005 | 18.45 | 18.63 | 18.30 | 18.36 | 655,100 | -0.09(-0.49%) |
Nov 04, 2005 | 18.40 | 18.68 | 18.35 | 18.45 | 931,600 | +0.03(+0.16%) |
Nov 03, 2005 | 18.57 | 18.75 | 18.31 | 18.43 | 1,347,500 | +0.07(+0.38%) |
Nov 02, 2005 | 17.82 | 18.39 | 17.00 | 18.36 | 1,605,200 | -0.12(-0.65%) |
Nov 01, 2005 | 18.23 | 18.57 | 18.09 | 18.48 | 628,600 | +0.25(+1.34%) |
Oct 31, 2005 | 18.18 | 18.57 | 18.05 | 18.23 | 551,200 | +0.28(+1.53%) |
Oct 28, 2005 | 17.66 | 18.07 | 17.38 | 17.95 | 745,700 | +0.42(+2.40%) |
Oct 27, 2005 | 17.97 | 18.18 | 17.37 | 17.54 | 659,700 | -0.43(-2.42%) |
Oct 26, 2005 | 18.12 | 18.54 | 17.80 | 17.97 | 655,400 | -0.28(-1.51%) |
Oct 25, 2005 | 17.84 | 18.25 | 17.80 | 18.25 | 557,000 | +0.45(+2.50%) |
Oct 24, 2005 | 17.45 | 17.85 | 17.20 | 17.80 | 1,124,400 | +0.32(+1.83%) |
Oct 21, 2005 | 17.32 | 17.77 | 17.21 | 17.48 | 688,300 | +0.05(+0.26%) |
Oct 20, 2005 | 17.50 | 17.75 | 17.25 | 17.43 | 1,116,300 | -0.34(-1.89%) |
Oct 19, 2005 | 17.55 | 17.80 | 16.90 | 17.77 | 1,359,200 | +0.07(+0.40%) |
Oct 18, 2005 | 18.57 | 18.62 | 17.64 | 17.70 | 1,390,200 | -1.05(-5.57%) |
Oct 17, 2005 | 19.07 | 19.18 | 18.58 | 18.75 | 770,100 | -0.08(-0.42%) |
Oct 14, 2005 | 18.55 | 18.84 | 18.28 | 18.82 | 858,700 | +0.23(+1.26%) |
Oct 13, 2005 | 18.91 | 18.91 | 18.01 | 18.59 | 765,900 | -0.32(-1.67%) |
Oct 12, 2005 | 19.06 | 19.32 | 18.71 | 18.91 | 540,300 | -0.29(-1.51%) |
Oct 11, 2005 | 19.39 | 19.59 | 19.11 | 19.20 | 674,100 | +0.00(+0.03%) |
Oct 10, 2005 | 19.62 | 19.64 | 19.09 | 19.19 | 501,200 | -0.38(-1.92%) |
Oct 07, 2005 | 19.55 | 19.72 | 19.34 | 19.57 | 709,200 | +0.27(+1.37%) |
Oct 06, 2005 | 19.70 | 19.73 | 18.88 | 19.30 | 1,069,800 | -0.60(-3.02%) |
Oct 05, 2005 | 20.65 | 20.65 | 19.84 | 19.90 | 612,300 | -0.63(-3.07%) |
Oct 04, 2005 | 21.41 | 21.41 | 20.52 | 20.53 | 823,300 | -0.88(-4.11%) |
Oct 03, 2005 | 21.29 | 21.57 | 20.86 | 21.41 | 1,219,300 | +0.36(+1.69%) |
Sep 30, 2005 | 21.02 | 21.34 | 20.78 | 21.05 | 2,342,700 | +0.91(+4.49%) |
Sep 29, 2005 | 20.48 | 20.66 | 19.75 | 20.15 | 790,000 | -0.27(-1.32%) |
Sep 28, 2005 | 20.41 | 20.73 | 20.26 | 20.42 | 399,100 | +0.02(+0.07%) |
Sep 27, 2005 | 20.07 | 20.49 | 19.84 | 20.41 | 583,700 | +0.46(+2.31%) |
Sep 26, 2005 | 19.43 | 20.00 | 19.43 | 19.95 | 392,800 | +0.41(+2.07%) |
Sep 23, 2005 | 19.54 | 19.75 | 19.25 | 19.54 | 331,200 | -0.30(-1.54%) |
Sep 22, 2005 | 20.26 | 20.29 | 19.56 | 19.84 | 347,400 | -0.20(-0.97%) |
Sep 21, 2005 | 20.45 | 20.50 | 20.04 | 20.04 | 391,800 | +0.04(+0.20%) |
Sep 20, 2005 | 20.18 | 20.46 | 19.93 | 20.00 | 435,500 | -0.22(-1.09%) |
Sep 19, 2005 | 20.00 | 20.27 | 19.99 | 20.22 | 252,900 | +0.44(+2.22%) |
Sep 16, 2005 | 19.68 | 19.91 | 19.66 | 19.78 | 272,100 | +0.10(+0.48%) |
Sep 15, 2005 | 19.77 | 19.95 | 19.36 | 19.68 | 250,600 | +0.03(+0.15%) |
Sep 14, 2005 | 19.73 | 19.97 | 19.41 | 19.66 | 482,800 | +0.05(+0.23%) |
Sep 13, 2005 | 19.90 | 19.92 | 19.57 | 19.61 | 518,100 | -0.32(-1.63%) |
Sep 12, 2005 | 19.98 | 20.12 | 19.87 | 19.93 | 481,800 | -0.23(-1.12%) |
Sep 09, 2005 | 20.20 | 20.23 | 19.91 | 20.16 | 507,500 | +0.05(+0.22%) |
Sep 08, 2005 | 20.44 | 20.53 | 20.07 | 20.11 | 349,000 | -0.24(-1.18%) |
Sep 07, 2005 | 20.13 | 20.48 | 20.04 | 20.36 | 312,200 | +0.28(+1.37%) |
Sep 06, 2005 | 20.12 | 20.25 | 19.64 | 20.08 | 520,200 | -0.04(-0.20%) |
Sep 02, 2005 | 20.09 | 20.36 | 19.95 | 20.12 | 490,300 | -0.04(-0.20%) |