Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.13 | 19.23 | 18.86 | 19.12 | 1,115,079 | +0.27(+1.43%) |
Nov 29, 2005 | 18.52 | 19.07 | 18.49 | 18.85 | 543,526 | +0.44(+2.38%) |
Nov 28, 2005 | 19.29 | 19.30 | 18.28 | 18.41 | 908,819 | -0.84(-4.38%) |
Nov 25, 2005 | 19.03 | 19.26 | 18.99 | 19.26 | 134,072 | +0.18(+0.92%) |
Nov 23, 2005 | 19.18 | 19.24 | 18.97 | 19.08 | 400,965 | -0.18(-0.91%) |
Nov 22, 2005 | 19.31 | 19.35 | 19.19 | 19.26 | 657,601 | -0.08(-0.41%) |
Nov 21, 2005 | 19.36 | 19.40 | 19.04 | 19.34 | 690,090 | -0.01(-0.04%) |
Nov 18, 2005 | 19.18 | 19.38 | 19.03 | 19.34 | 875,323 | +0.33(+1.72%) |
Nov 17, 2005 | 18.80 | 19.34 | 18.76 | 19.02 | 959,353 | +0.23(+1.23%) |
Nov 16, 2005 | 18.90 | 19.04 | 18.65 | 18.79 | 568,892 | -0.10(-0.55%) |
Nov 15, 2005 | 19.10 | 19.31 | 18.72 | 18.89 | 798,292 | -0.21(-1.08%) |
Nov 14, 2005 | 19.04 | 19.18 | 18.84 | 19.10 | 610,157 | +0.05(+0.25%) |
Nov 11, 2005 | 19.16 | 19.27 | 18.86 | 19.05 | 765,593 | -0.18(-0.91%) |
Nov 10, 2005 | 18.80 | 19.34 | 18.67 | 19.23 | 1,078,710 | -0.34(-1.75%) |
Nov 09, 2005 | 19.63 | 19.70 | 19.54 | 19.57 | 802,255 | +0.01(+0.04%) |
Nov 08, 2005 | 19.48 | 19.61 | 19.31 | 19.56 | 983,599 | +0.10(+0.49%) |
Nov 07, 2005 | 19.10 | 19.49 | 19.10 | 19.46 | 822,361 | +0.25(+1.33%) |
Nov 04, 2005 | 19.04 | 19.23 | 19.03 | 19.21 | 899,337 | +0.18(+0.92%) |
Nov 03, 2005 | 19.07 | 19.21 | 19.00 | 19.03 | 1,039,334 | +0.00(+0.00%) |
Nov 02, 2005 | 18.52 | 19.08 | 18.52 | 19.03 | 519,134 | +0.45(+2.40%) |
Nov 01, 2005 | 18.60 | 18.80 | 18.40 | 18.59 | 742,813 | -0.12(-0.64%) |
Oct 31, 2005 | 18.70 | 19.17 | 18.66 | 18.71 | 1,158,688 | -0.06(-0.30%) |
Oct 28, 2005 | 18.33 | 18.80 | 18.21 | 18.76 | 1,078,620 | +0.55(+3.01%) |
Oct 27, 2005 | 17.47 | 18.42 | 17.43 | 18.21 | 1,088,871 | +0.69(+3.95%) |
Oct 26, 2005 | 17.54 | 17.66 | 17.05 | 17.52 | 1,820,894 | -0.95(-5.13%) |
Oct 25, 2005 | 18.54 | 18.67 | 18.30 | 18.47 | 581,607 | -0.12(-0.64%) |
Oct 24, 2005 | 18.50 | 18.71 | 18.45 | 18.59 | 646,901 | +0.04(+0.21%) |
Oct 21, 2005 | 18.29 | 18.59 | 18.23 | 18.55 | 591,719 | +0.32(+1.75%) |
Oct 20, 2005 | 18.70 | 18.70 | 18.02 | 18.23 | 950,381 | -0.45(-2.43%) |
Oct 19, 2005 | 18.05 | 18.72 | 17.96 | 18.68 | 711,846 | +0.53(+2.89%) |
Oct 18, 2005 | 18.51 | 18.64 | 18.15 | 18.16 | 573,257 | -0.29(-1.60%) |
Oct 17, 2005 | 18.61 | 18.61 | 18.21 | 18.45 | 361,005 | -0.09(-0.47%) |
Oct 14, 2005 | 18.38 | 18.70 | 18.00 | 18.54 | 485,581 | +0.18(+0.95%) |
Oct 13, 2005 | 17.93 | 18.38 | 17.88 | 18.37 | 529,231 | +0.44(+2.44%) |
Oct 12, 2005 | 18.01 | 18.37 | 17.67 | 17.93 | 690,998 | -0.10(-0.57%) |
Oct 11, 2005 | 17.63 | 18.35 | 17.50 | 18.03 | 1,489,255 | +0.50(+2.86%) |
Oct 10, 2005 | 16.79 | 17.60 | 16.76 | 17.53 | 1,198,818 | -0.14(-0.81%) |
Oct 07, 2005 | 17.49 | 18.46 | 17.37 | 17.67 | 1,275,349 | +0.25(+1.42%) |
Oct 06, 2005 | 17.43 | 17.78 | 17.33 | 17.43 | 970,663 | +0.00(+0.00%) |
Oct 05, 2005 | 17.79 | 17.79 | 17.41 | 17.43 | 317,444 | -0.42(-2.36%) |
Oct 04, 2005 | 17.59 | 17.98 | 17.57 | 17.85 | 595,537 | +0.28(+1.59%) |
Oct 03, 2005 | 17.37 | 17.89 | 17.33 | 17.57 | 562,209 | +0.29(+1.70%) |
Sep 30, 2005 | 17.02 | 17.36 | 17.00 | 17.28 | 403,888 | +0.24(+1.40%) |
Sep 29, 2005 | 16.73 | 17.06 | 16.47 | 17.04 | 241,106 | +0.35(+2.10%) |
Sep 28, 2005 | 16.73 | 16.85 | 16.47 | 16.69 | 304,728 | -0.02(-0.10%) |
Sep 27, 2005 | 16.54 | 16.86 | 16.22 | 16.70 | 443,147 | +0.18(+1.11%) |
Sep 26, 2005 | 16.26 | 16.62 | 16.14 | 16.52 | 425,175 | +0.26(+1.62%) |
Sep 23, 2005 | 16.26 | 16.41 | 16.05 | 16.26 | 314,797 | +0.03(+0.20%) |
Sep 22, 2005 | 16.23 | 16.27 | 15.92 | 16.23 | 326,712 | +0.01(+0.05%) |
Sep 21, 2005 | 16.44 | 16.58 | 16.15 | 16.22 | 239,760 | -0.28(-1.69%) |
Sep 20, 2005 | 16.48 | 16.73 | 16.36 | 16.50 | 645,856 | +0.06(+0.34%) |
Sep 19, 2005 | 16.42 | 16.63 | 16.29 | 16.44 | 472,550 | -0.08(-0.48%) |
Sep 16, 2005 | 16.23 | 16.55 | 16.23 | 16.52 | 948,594 | +0.33(+2.06%) |
Sep 15, 2005 | 16.02 | 16.31 | 15.97 | 16.19 | 785,259 | +0.20(+1.24%) |
Sep 14, 2005 | 16.23 | 16.39 | 15.97 | 15.99 | 324,219 | -0.29(-1.81%) |
Sep 13, 2005 | 16.22 | 16.39 | 16.19 | 16.28 | 393,615 | -0.03(-0.19%) |
Sep 12, 2005 | 16.31 | 16.45 | 16.27 | 16.31 | 418,660 | -0.05(-0.29%) |
Sep 09, 2005 | 16.19 | 16.39 | 16.19 | 16.36 | 610,171 | +0.25(+1.58%) |
Sep 08, 2005 | 16.16 | 16.34 | 16.08 | 16.11 | 292,678 | -0.14(-0.88%) |
Sep 07, 2005 | 16.17 | 16.31 | 16.09 | 16.25 | 302,558 | +0.06(+0.34%) |
Sep 06, 2005 | 16.07 | 16.30 | 16.02 | 16.19 | 448,510 | +0.14(+0.89%) |
Sep 02, 2005 | 16.23 | 16.34 | 16.03 | 16.05 | 272,013 | -0.26(-1.61%) |