Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.70 | 18.94 | 18.58 | 18.86 | 1,940,053 | +0.04(+0.19%) |
Nov 29, 2005 | 18.78 | 18.92 | 18.77 | 18.82 | 1,647,377 | +0.04(+0.22%) |
Nov 28, 2005 | 18.79 | 19.05 | 18.69 | 18.78 | 1,627,497 | +0.13(+0.68%) |
Nov 25, 2005 | 18.80 | 18.82 | 18.61 | 18.66 | 339,282 | -0.14(-0.75%) |
Nov 23, 2005 | 18.59 | 18.89 | 18.59 | 18.80 | 1,018,732 | +0.15(+0.80%) |
Nov 22, 2005 | 18.43 | 18.66 | 18.43 | 18.65 | 3,282,164 | +0.08(+0.44%) |
Nov 21, 2005 | 18.53 | 18.62 | 18.47 | 18.57 | 931,260 | -0.04(-0.22%) |
Nov 18, 2005 | 18.62 | 18.65 | 18.48 | 18.61 | 1,106,866 | +0.02(+0.12%) |
Nov 17, 2005 | 18.38 | 18.62 | 18.38 | 18.58 | 1,265,463 | +0.21(+1.13%) |
Nov 16, 2005 | 18.46 | 18.50 | 18.30 | 18.38 | 927,726 | -0.19(-1.00%) |
Nov 15, 2005 | 18.49 | 18.67 | 18.52 | 18.56 | 1,845,071 | +0.09(+0.47%) |
Nov 14, 2005 | 18.55 | 18.57 | 18.39 | 18.48 | 1,830,051 | -0.16(-0.85%) |
Nov 11, 2005 | 18.69 | 18.73 | 18.61 | 18.63 | 1,222,611 | -0.01(-0.07%) |
Nov 10, 2005 | 18.45 | 18.74 | 18.42 | 18.65 | 3,107,663 | +0.22(+1.18%) |
Nov 09, 2005 | 18.33 | 18.47 | 18.28 | 18.43 | 2,686,872 | +0.10(+0.54%) |
Nov 08, 2005 | 18.40 | 18.45 | 18.26 | 18.33 | 1,241,607 | -0.05(-0.30%) |
Nov 07, 2005 | 18.44 | 18.56 | 18.38 | 18.38 | 2,142,827 | -0.06(-0.32%) |
Nov 04, 2005 | 18.77 | 18.77 | 18.44 | 18.44 | 2,288,613 | -0.24(-1.28%) |
Nov 03, 2005 | 18.93 | 18.96 | 18.63 | 18.68 | 1,997,925 | -0.19(-1.03%) |
Nov 02, 2005 | 18.93 | 19.06 | 18.88 | 18.88 | 1,669,907 | -0.08(-0.41%) |
Nov 01, 2005 | 18.97 | 19.05 | 18.76 | 18.96 | 1,867,822 | -0.09(-0.50%) |
Oct 31, 2005 | 18.89 | 19.13 | 18.77 | 19.05 | 1,906,036 | +0.14(+0.72%) |
Oct 28, 2005 | 18.52 | 18.91 | 18.48 | 18.91 | 1,726,234 | +0.43(+2.35%) |
Oct 27, 2005 | 18.73 | 18.85 | 18.44 | 18.48 | 1,138,453 | -0.28(-1.50%) |
Oct 26, 2005 | 18.98 | 19.18 | 18.73 | 18.76 | 1,793,383 | -0.28(-1.45%) |
Oct 25, 2005 | 18.67 | 19.11 | 18.61 | 19.04 | 1,824,970 | +0.23(+1.23%) |
Oct 24, 2005 | 18.83 | 18.85 | 18.54 | 18.81 | 1,642,076 | -0.07(-0.36%) |
Oct 21, 2005 | 18.90 | 19.04 | 18.70 | 18.87 | 1,543,339 | +0.09(+0.46%) |
Oct 20, 2005 | 19.02 | 19.17 | 18.67 | 18.79 | 1,841,316 | -0.29(-1.54%) |
Oct 19, 2005 | 18.66 | 19.08 | 18.55 | 19.08 | 1,644,284 | +0.32(+1.69%) |
Oct 18, 2005 | 18.91 | 18.97 | 18.70 | 18.77 | 987,145 | -0.16(-0.86%) |
Oct 17, 2005 | 18.77 | 18.93 | 18.67 | 18.93 | 930,377 | +0.09(+0.48%) |
Oct 14, 2005 | 18.68 | 18.92 | 18.67 | 18.84 | 1,239,177 | +0.17(+0.92%) |
Oct 13, 2005 | 18.75 | 18.79 | 18.48 | 18.67 | 1,206,044 | -0.18(-0.96%) |
Oct 12, 2005 | 18.74 | 18.99 | 18.74 | 18.85 | 1,568,299 | +0.02(+0.12%) |
Oct 11, 2005 | 18.72 | 18.96 | 18.67 | 18.82 | 2,278,010 | +0.09(+0.48%) |
Oct 10, 2005 | 18.77 | 18.91 | 18.71 | 18.73 | 1,329,078 | -0.04(-0.22%) |
Oct 07, 2005 | 18.74 | 18.92 | 18.56 | 18.77 | 1,871,357 | +0.03(+0.17%) |
Oct 06, 2005 | 18.60 | 18.80 | 18.43 | 18.74 | 1,967,663 | +0.16(+0.88%) |
Oct 05, 2005 | 18.79 | 18.88 | 18.58 | 18.58 | 801,820 | -0.25(-1.35%) |
Oct 04, 2005 | 19.14 | 19.18 | 18.81 | 18.83 | 1,320,685 | -0.18(-0.95%) |
Oct 03, 2005 | 18.84 | 19.07 | 18.71 | 19.01 | 1,545,990 | +0.12(+0.62%) |
Sep 30, 2005 | 19.04 | 19.22 | 18.82 | 18.90 | 1,681,835 | -0.21(-1.09%) |
Sep 29, 2005 | 18.95 | 19.15 | 18.59 | 19.10 | 2,648,880 | +0.15(+0.81%) |
Sep 28, 2005 | 18.99 | 19.10 | 18.79 | 18.95 | 1,753,182 | -0.04(-0.21%) |
Sep 27, 2005 | 18.86 | 19.09 | 18.82 | 18.99 | 1,433,337 | +0.17(+0.91%) |
Sep 26, 2005 | 18.99 | 19.07 | 18.70 | 18.82 | 1,198,092 | -0.05(-0.26%) |
Sep 23, 2005 | 18.87 | 18.95 | 18.70 | 18.87 | 838,267 | +0.09(+0.46%) |
Sep 22, 2005 | 18.90 | 18.96 | 18.71 | 18.78 | 1,768,423 | -0.10(-0.55%) |
Sep 21, 2005 | 19.20 | 19.26 | 18.88 | 18.89 | 1,454,321 | -0.44(-2.29%) |
Sep 20, 2005 | 19.40 | 19.54 | 19.24 | 19.33 | 1,170,702 | -0.12(-0.63%) |
Sep 19, 2005 | 19.62 | 19.64 | 19.29 | 19.45 | 1,161,204 | -0.27(-1.38%) |
Sep 16, 2005 | 19.60 | 19.77 | 19.50 | 19.73 | 1,696,856 | +0.19(+1.00%) |
Sep 15, 2005 | 19.59 | 19.67 | 19.46 | 19.53 | 832,303 | -0.04(-0.19%) |
Sep 14, 2005 | 19.90 | 19.90 | 19.53 | 19.57 | 1,168,714 | -0.36(-1.82%) |
Sep 13, 2005 | 20.01 | 20.08 | 19.84 | 19.93 | 1,203,835 | -0.05(-0.23%) |
Sep 12, 2005 | 19.97 | 19.99 | 19.82 | 19.97 | 1,201,626 | +0.02(+0.09%) |
Sep 09, 2005 | 19.81 | 19.99 | 19.79 | 19.96 | 965,940 | +0.15(+0.75%) |
Sep 08, 2005 | 19.85 | 19.94 | 19.72 | 19.81 | 1,145,742 | -0.09(-0.43%) |
Sep 07, 2005 | 19.88 | 19.98 | 19.76 | 19.89 | 1,451,450 | -0.04(-0.18%) |
Sep 06, 2005 | 19.63 | 19.96 | 19.60 | 19.93 | 1,519,925 | +0.41(+2.11%) |
Sep 02, 2005 | 19.52 | 19.58 | 19.49 | 19.52 | 1,164,076 | -0.06(-0.32%) |