Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.26 | 20.99 | 19.25 | 20.70 | 1,039,500 | +1.39(+7.20%) |
Nov 29, 2005 | 19.05 | 19.39 | 19.02 | 19.31 | 237,000 | +0.31(+1.63%) |
Nov 28, 2005 | 19.00 | 19.30 | 18.95 | 19.00 | 57,900 | -0.15(-0.78%) |
Nov 25, 2005 | 18.99 | 19.15 | 18.90 | 19.15 | 39,500 | +0.26(+1.38%) |
Nov 23, 2005 | 18.83 | 18.90 | 18.81 | 18.89 | 81,500 | +0.02(+0.11%) |
Nov 22, 2005 | 18.80 | 18.89 | 18.75 | 18.87 | 111,500 | +0.20(+1.07%) |
Nov 21, 2005 | 18.30 | 18.88 | 18.30 | 18.67 | 417,600 | +0.37(+2.02%) |
Nov 18, 2005 | 18.10 | 18.30 | 18.10 | 18.30 | 82,200 | +0.25(+1.39%) |
Nov 17, 2005 | 17.80 | 18.14 | 17.70 | 18.05 | 85,300 | +0.45(+2.56%) |
Nov 16, 2005 | 17.40 | 17.60 | 17.40 | 17.60 | 18,300 | +0.13(+0.74%) |
Nov 15, 2005 | 17.40 | 17.69 | 17.40 | 17.47 | 45,200 | -0.03(-0.17%) |
Nov 14, 2005 | 17.68 | 17.75 | 17.45 | 17.50 | 34,500 | -0.10(-0.57%) |
Nov 11, 2005 | 16.90 | 17.95 | 16.90 | 17.60 | 75,400 | +0.71(+4.20%) |
Nov 10, 2005 | 16.81 | 16.90 | 16.80 | 16.89 | 29,700 | +0.10(+0.60%) |
Nov 09, 2005 | 16.60 | 16.85 | 16.56 | 16.79 | 63,000 | +0.11(+0.66%) |
Nov 08, 2005 | 16.80 | 17.10 | 16.68 | 16.68 | 67,200 | -0.17(-1.01%) |
Nov 07, 2005 | 16.90 | 17.10 | 16.80 | 16.85 | 52,000 | +0.00(+0.00%) |
Nov 04, 2005 | 16.90 | 17.00 | 16.80 | 16.85 | 72,100 | +0.10(+0.60%) |
Nov 03, 2005 | 16.62 | 16.95 | 16.61 | 16.75 | 50,400 | +0.13(+0.78%) |
Nov 02, 2005 | 16.80 | 16.90 | 16.60 | 16.62 | 24,400 | -0.07(-0.42%) |
Nov 01, 2005 | 16.85 | 16.85 | 16.40 | 16.69 | 37,700 | -0.16(-0.95%) |
Oct 31, 2005 | 16.48 | 16.94 | 16.40 | 16.85 | 86,600 | +0.55(+3.37%) |
Oct 28, 2005 | 16.40 | 16.49 | 16.21 | 16.30 | 40,200 | -0.04(-0.24%) |
Oct 27, 2005 | 16.40 | 16.49 | 16.10 | 16.34 | 48,400 | -0.09(-0.55%) |
Oct 26, 2005 | 16.24 | 16.43 | 16.24 | 16.43 | 25,700 | +0.23(+1.42%) |
Oct 25, 2005 | 16.10 | 16.20 | 16.00 | 16.20 | 21,500 | +0.20(+1.25%) |
Oct 24, 2005 | 16.30 | 16.30 | 15.90 | 16.00 | 66,900 | -0.33(-2.02%) |
Oct 21, 2005 | 16.24 | 16.35 | 16.00 | 16.33 | 26,100 | +0.30(+1.87%) |
Oct 20, 2005 | 16.19 | 16.20 | 15.90 | 16.03 | 41,200 | -0.17(-1.05%) |
Oct 19, 2005 | 16.25 | 16.25 | 16.00 | 16.20 | 96,000 | +0.10(+0.62%) |
Oct 18, 2005 | 16.00 | 16.19 | 16.00 | 16.10 | 27,100 | +0.23(+1.45%) |
Oct 17, 2005 | 15.98 | 16.00 | 15.87 | 15.87 | 22,100 | -0.12(-0.74%) |
Oct 14, 2005 | 15.99 | 16.00 | 15.85 | 15.99 | 31,200 | +0.07(+0.43%) |
Oct 13, 2005 | 15.95 | 16.00 | 15.84 | 15.92 | 42,500 | +0.02(+0.13%) |
Oct 12, 2005 | 16.00 | 16.00 | 15.82 | 15.90 | 24,900 | -0.10(-0.63%) |
Oct 11, 2005 | 16.20 | 16.20 | 15.95 | 16.00 | 42,500 | -0.05(-0.31%) |
Oct 10, 2005 | 16.10 | 16.14 | 16.03 | 16.05 | 40,100 | +0.05(+0.31%) |
Oct 07, 2005 | 16.25 | 16.25 | 15.95 | 16.00 | 161,500 | -0.24(-1.48%) |
Oct 06, 2005 | 16.36 | 16.36 | 16.20 | 16.24 | 67,700 | -0.01(-0.06%) |
Oct 05, 2005 | 16.20 | 16.33 | 16.16 | 16.25 | 76,100 | +0.04(+0.25%) |
Oct 04, 2005 | 16.35 | 16.39 | 16.20 | 16.21 | 62,700 | -0.14(-0.86%) |
Oct 03, 2005 | 16.35 | 16.35 | 16.15 | 16.35 | 74,500 | -0.03(-0.18%) |
Sep 30, 2005 | 16.25 | 16.39 | 16.05 | 16.38 | 117,900 | +0.08(+0.49%) |
Sep 29, 2005 | 16.30 | 16.38 | 16.25 | 16.30 | 25,100 | -0.09(-0.55%) |
Sep 28, 2005 | 16.40 | 16.60 | 16.35 | 16.39 | 73,100 | +0.02(+0.12%) |
Sep 27, 2005 | 16.30 | 16.45 | 16.15 | 16.37 | 76,700 | +0.17(+1.05%) |
Sep 26, 2005 | 16.55 | 16.55 | 16.10 | 16.20 | 60,800 | +0.00(+0.00%) |
Sep 23, 2005 | 16.20 | 16.20 | 16.00 | 16.20 | 25,100 | +0.10(+0.62%) |
Sep 22, 2005 | 16.25 | 16.40 | 16.10 | 16.10 | 22,600 | +0.00(+0.00%) |
Sep 21, 2005 | 16.20 | 16.58 | 16.10 | 16.10 | 35,600 | -0.05(-0.31%) |
Sep 20, 2005 | 16.25 | 16.49 | 16.10 | 16.15 | 69,400 | -0.29(-1.76%) |
Sep 19, 2005 | 16.55 | 16.55 | 16.30 | 16.44 | 83,400 | -0.11(-0.66%) |
Sep 16, 2005 | 16.45 | 16.55 | 16.35 | 16.55 | 68,800 | +0.10(+0.61%) |
Sep 15, 2005 | 16.20 | 16.55 | 16.20 | 16.45 | 38,900 | +0.25(+1.54%) |
Sep 14, 2005 | 16.70 | 16.70 | 16.10 | 16.20 | 96,000 | -0.50(-2.99%) |
Sep 13, 2005 | 16.85 | 17.00 | 16.70 | 16.70 | 37,000 | -0.15(-0.89%) |
Sep 12, 2005 | 16.99 | 16.99 | 16.80 | 16.85 | 37,800 | -0.10(-0.59%) |
Sep 09, 2005 | 17.30 | 17.30 | 16.90 | 16.95 | 98,000 | -0.20(-1.17%) |
Sep 08, 2005 | 17.36 | 17.40 | 17.15 | 17.15 | 34,300 | -0.25(-1.44%) |
Sep 07, 2005 | 17.40 | 17.49 | 17.36 | 17.40 | 15,900 | +0.00(+0.00%) |
Sep 06, 2005 | 17.50 | 17.50 | 17.35 | 17.40 | 27,100 | +0.00(+0.00%) |
Sep 02, 2005 | 17.40 | 17.50 | 17.40 | 17.40 | 18,000 | +0.05(+0.29%) |