Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.16 | 17.71 | 16.89 | 17.70 | 773,000 | +0.71(+4.18%) |
Nov 29, 2005 | 17.48 | 17.52 | 16.95 | 16.99 | 406,400 | -0.36(-2.07%) |
Nov 28, 2005 | 18.00 | 18.04 | 17.22 | 17.35 | 556,300 | -0.61(-3.40%) |
Nov 25, 2005 | 18.10 | 18.33 | 17.68 | 17.96 | 192,200 | -0.15(-0.83%) |
Nov 23, 2005 | 17.25 | 18.17 | 17.19 | 18.11 | 868,700 | +0.79(+4.56%) |
Nov 22, 2005 | 17.33 | 17.70 | 17.10 | 17.32 | 730,300 | -0.01(-0.06%) |
Nov 21, 2005 | 17.02 | 17.44 | 17.00 | 17.33 | 704,500 | +0.34(+2.00%) |
Nov 18, 2005 | 16.98 | 17.14 | 16.80 | 16.99 | 521,200 | +0.15(+0.89%) |
Nov 17, 2005 | 16.95 | 17.00 | 16.77 | 16.84 | 676,700 | +0.01(+0.06%) |
Nov 16, 2005 | 17.10 | 17.19 | 16.70 | 16.83 | 784,600 | -0.38(-2.21%) |
Nov 15, 2005 | 17.44 | 17.48 | 17.05 | 17.21 | 418,900 | -0.20(-1.15%) |
Nov 14, 2005 | 17.78 | 17.80 | 17.34 | 17.41 | 720,300 | -0.22(-1.25%) |
Nov 11, 2005 | 17.75 | 17.87 | 17.50 | 17.63 | 311,200 | -0.08(-0.45%) |
Nov 10, 2005 | 17.74 | 17.99 | 17.43 | 17.71 | 565,700 | -0.03(-0.17%) |
Nov 09, 2005 | 17.66 | 17.88 | 17.38 | 17.74 | 445,500 | +0.08(+0.45%) |
Nov 08, 2005 | 17.90 | 18.00 | 17.58 | 17.66 | 486,600 | -0.08(-0.45%) |
Nov 07, 2005 | 17.85 | 17.98 | 17.61 | 17.74 | 436,700 | +0.00(+0.00%) |
Nov 04, 2005 | 17.40 | 17.79 | 17.20 | 17.74 | 543,600 | +0.41(+2.37%) |
Nov 03, 2005 | 17.80 | 18.29 | 17.27 | 17.33 | 1,884,100 | -0.97(-5.30%) |
Nov 02, 2005 | 18.20 | 18.84 | 18.02 | 18.30 | 705,500 | +0.19(+1.05%) |
Nov 01, 2005 | 18.13 | 18.23 | 17.81 | 18.11 | 886,900 | -0.02(-0.11%) |
Oct 31, 2005 | 18.15 | 18.42 | 18.02 | 18.13 | 699,500 | -0.07(-0.38%) |
Oct 28, 2005 | 17.88 | 18.25 | 17.88 | 18.20 | 626,300 | +0.32(+1.79%) |
Oct 27, 2005 | 18.40 | 18.46 | 17.59 | 17.88 | 580,700 | -0.59(-3.19%) |
Oct 26, 2005 | 18.61 | 18.72 | 18.32 | 18.47 | 625,200 | -0.14(-0.75%) |
Oct 25, 2005 | 19.40 | 19.40 | 18.48 | 18.61 | 637,000 | -0.89(-4.56%) |
Oct 24, 2005 | 19.00 | 19.61 | 18.94 | 19.50 | 575,800 | +0.45(+2.36%) |
Oct 21, 2005 | 18.85 | 19.20 | 18.68 | 19.05 | 712,700 | +0.45(+2.42%) |
Oct 20, 2005 | 19.00 | 19.25 | 18.26 | 18.60 | 1,669,500 | -1.93(-9.40%) |
Oct 19, 2005 | 19.95 | 20.54 | 19.65 | 20.53 | 441,800 | +0.46(+2.29%) |
Oct 18, 2005 | 20.46 | 20.55 | 19.75 | 20.07 | 400,100 | -0.39(-1.91%) |
Oct 17, 2005 | 20.30 | 20.64 | 20.03 | 20.46 | 293,700 | +0.21(+1.04%) |
Oct 14, 2005 | 20.45 | 20.56 | 20.13 | 20.25 | 359,300 | -0.13(-0.64%) |
Oct 13, 2005 | 20.48 | 20.60 | 20.02 | 20.38 | 312,700 | -0.24(-1.16%) |
Oct 12, 2005 | 20.95 | 21.01 | 20.40 | 20.62 | 612,000 | -0.48(-2.27%) |
Oct 11, 2005 | 21.05 | 21.41 | 20.74 | 21.10 | 378,400 | +0.15(+0.72%) |
Oct 10, 2005 | 21.59 | 21.68 | 20.95 | 20.95 | 424,200 | -0.73(-3.37%) |
Oct 07, 2005 | 22.25 | 22.25 | 21.54 | 21.68 | 226,400 | -0.47(-2.12%) |
Oct 06, 2005 | 21.30 | 22.36 | 21.26 | 22.15 | 564,900 | +0.85(+3.99%) |
Oct 05, 2005 | 21.72 | 21.89 | 21.10 | 21.30 | 297,800 | -0.37(-1.71%) |
Oct 04, 2005 | 22.16 | 22.32 | 21.67 | 21.67 | 289,700 | -0.40(-1.81%) |
Oct 03, 2005 | 22.18 | 22.40 | 21.96 | 22.07 | 402,400 | +0.00(+0.00%) |
Sep 30, 2005 | 22.15 | 22.25 | 21.91 | 22.07 | 393,700 | -0.08(-0.36%) |
Sep 29, 2005 | 22.20 | 22.20 | 21.90 | 22.15 | 271,600 | -0.05(-0.23%) |
Sep 28, 2005 | 22.25 | 22.30 | 21.93 | 22.20 | 328,200 | +0.00(+0.00%) |
Sep 27, 2005 | 22.47 | 22.47 | 22.10 | 22.20 | 340,100 | -0.16(-0.72%) |
Sep 26, 2005 | 22.96 | 23.00 | 22.29 | 22.36 | 311,200 | -0.44(-1.93%) |
Sep 23, 2005 | 22.80 | 22.83 | 21.77 | 22.80 | 464,300 | +0.61(+2.75%) |
Sep 22, 2005 | 22.41 | 22.41 | 21.90 | 22.19 | 390,200 | -0.22(-0.98%) |
Sep 21, 2005 | 23.16 | 23.16 | 22.18 | 22.41 | 521,600 | -0.88(-3.78%) |
Sep 20, 2005 | 23.92 | 23.97 | 23.01 | 23.29 | 447,200 | -0.63(-2.63%) |
Sep 19, 2005 | 24.73 | 24.85 | 23.92 | 23.92 | 560,500 | +0.08(+0.34%) |
Sep 16, 2005 | 23.61 | 23.92 | 23.15 | 23.84 | 836,400 | +0.44(+1.88%) |
Sep 15, 2005 | 23.80 | 23.85 | 21.85 | 23.40 | 1,194,900 | -0.40(-1.68%) |
Sep 14, 2005 | 25.55 | 25.70 | 23.70 | 23.80 | 870,300 | -1.65(-6.48%) |
Sep 13, 2005 | 26.06 | 26.06 | 25.45 | 25.45 | 286,800 | -0.78(-2.97%) |
Sep 12, 2005 | 25.80 | 26.30 | 25.70 | 26.23 | 268,900 | +0.39(+1.51%) |
Sep 09, 2005 | 25.88 | 25.88 | 25.45 | 25.84 | 258,600 | -0.06(-0.23%) |
Sep 08, 2005 | 25.65 | 25.90 | 25.59 | 25.90 | 191,800 | +0.03(+0.12%) |
Sep 07, 2005 | 25.68 | 26.03 | 25.62 | 25.87 | 272,500 | +0.11(+0.43%) |
Sep 06, 2005 | 25.02 | 25.86 | 25.02 | 25.76 | 245,500 | +0.74(+2.96%) |
Sep 02, 2005 | 25.51 | 25.56 | 24.92 | 25.02 | 364,100 | -0.50(-1.96%) |