Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.13 | 19.18 | 18.97 | 19.06 | 61,482 | -0.06(-0.31%) |
Nov 29, 2005 | 19.26 | 19.26 | 19.08 | 19.12 | 96,385 | +0.07(+0.39%) |
Nov 28, 2005 | 19.33 | 19.33 | 19.04 | 19.04 | 85,645 | -0.21(-1.08%) |
Nov 25, 2005 | 19.33 | 19.34 | 19.24 | 19.25 | 34,634 | -0.06(-0.31%) |
Nov 23, 2005 | 19.18 | 19.33 | 19.17 | 19.31 | 77,322 | +0.11(+0.56%) |
Nov 22, 2005 | 19.18 | 19.29 | 19.11 | 19.20 | 208,610 | -0.02(-0.10%) |
Nov 21, 2005 | 19.32 | 19.32 | 19.12 | 19.22 | 104,439 | -0.09(-0.44%) |
Nov 18, 2005 | 19.29 | 19.32 | 19.10 | 19.31 | 125,112 | +0.21(+1.09%) |
Nov 17, 2005 | 18.98 | 19.19 | 18.98 | 19.10 | 158,941 | +0.07(+0.35%) |
Nov 16, 2005 | 18.98 | 19.13 | 18.95 | 19.03 | 675,769 | -0.19(-1.01%) |
Nov 15, 2005 | 19.19 | 19.29 | 19.13 | 19.23 | 77,591 | +0.07(+0.35%) |
Nov 14, 2005 | 19.31 | 19.32 | 19.11 | 19.16 | 97,459 | -0.17(-0.89%) |
Nov 11, 2005 | 19.33 | 19.35 | 19.25 | 19.33 | 60,676 | +0.09(+0.46%) |
Nov 10, 2005 | 19.07 | 19.29 | 19.04 | 19.24 | 97,995 | +0.15(+0.76%) |
Nov 09, 2005 | 19.11 | 19.16 | 19.00 | 19.10 | 104,976 | +0.00(+0.02%) |
Nov 08, 2005 | 19.18 | 19.18 | 19.09 | 19.09 | 110,077 | -0.07(-0.37%) |
Nov 07, 2005 | 19.16 | 19.18 | 19.00 | 19.16 | 87,525 | +0.08(+0.43%) |
Nov 04, 2005 | 19.13 | 19.13 | 19.00 | 19.08 | 99,338 | +0.09(+0.45%) |
Nov 03, 2005 | 19.07 | 19.17 | 18.94 | 19.00 | 216,665 | +0.00(+0.00%) |
Nov 02, 2005 | 18.91 | 19.01 | 18.63 | 19.00 | 204,583 | +0.06(+0.30%) |
Nov 01, 2005 | 18.91 | 18.99 | 18.82 | 18.94 | 200,287 | -0.06(-0.31%) |
Oct 31, 2005 | 19.00 | 19.03 | 18.87 | 19.00 | 221,497 | +0.20(+1.09%) |
Oct 28, 2005 | 18.70 | 18.89 | 18.63 | 18.79 | 123,770 | +0.13(+0.70%) |
Oct 27, 2005 | 18.82 | 18.82 | 18.57 | 18.66 | 99,069 | -0.03(-0.18%) |
Oct 26, 2005 | 18.75 | 18.90 | 18.68 | 18.70 | 51,548 | -0.16(-0.83%) |
Oct 25, 2005 | 18.94 | 18.97 | 18.71 | 18.85 | 64,435 | -0.04(-0.22%) |
Oct 24, 2005 | 18.78 | 18.94 | 18.77 | 18.90 | 70,342 | +0.16(+0.85%) |
Oct 21, 2005 | 18.99 | 18.99 | 18.66 | 18.73 | 114,641 | -0.18(-0.94%) |
Oct 20, 2005 | 19.18 | 19.19 | 18.89 | 18.91 | 165,116 | -0.36(-1.88%) |
Oct 19, 2005 | 19.10 | 19.27 | 19.00 | 19.27 | 70,342 | +0.17(+0.88%) |
Oct 18, 2005 | 19.13 | 19.16 | 19.04 | 19.11 | 102,291 | +0.06(+0.29%) |
Oct 17, 2005 | 19.11 | 19.11 | 18.98 | 19.05 | 81,887 | -0.10(-0.54%) |
Oct 14, 2005 | 19.01 | 19.16 | 19.01 | 19.16 | 52,085 | +0.13(+0.68%) |
Oct 13, 2005 | 18.97 | 19.10 | 18.87 | 19.03 | 72,758 | +0.04(+0.20%) |
Oct 12, 2005 | 19.04 | 19.15 | 18.91 | 18.99 | 135,583 | +0.06(+0.29%) |
Oct 11, 2005 | 19.08 | 19.17 | 18.92 | 18.93 | 166,727 | -0.15(-0.76%) |
Oct 10, 2005 | 19.17 | 19.20 | 19.05 | 19.08 | 105,244 | -0.09(-0.49%) |
Oct 07, 2005 | 19.26 | 19.26 | 19.10 | 19.17 | 115,715 | +0.01(+0.08%) |
Oct 06, 2005 | 19.11 | 19.36 | 18.49 | 19.16 | 187,132 | -0.06(-0.31%) |
Oct 05, 2005 | 19.41 | 19.45 | 19.22 | 19.22 | 74,369 | -0.20(-1.06%) |
Oct 04, 2005 | 19.38 | 19.57 | 19.37 | 19.42 | 106,855 | +0.07(+0.35%) |
Oct 03, 2005 | 19.46 | 19.47 | 19.30 | 19.35 | 173,439 | +0.04(+0.19%) |
Sep 30, 2005 | 19.20 | 19.37 | 19.20 | 19.32 | 141,490 | +0.02(+0.12%) |
Sep 29, 2005 | 19.22 | 19.34 | 19.07 | 19.29 | 59,334 | +0.06(+0.31%) |
Sep 28, 2005 | 19.27 | 19.32 | 19.12 | 19.23 | 77,054 | +0.03(+0.14%) |
Sep 27, 2005 | 19.31 | 19.31 | 19.14 | 19.21 | 62,824 | -0.11(-0.58%) |
Sep 26, 2005 | 19.24 | 19.53 | 19.18 | 19.32 | 178,003 | +0.05(+0.25%) |
Sep 23, 2005 | 19.27 | 19.39 | 19.26 | 19.27 | 77,322 | +0.01(+0.06%) |
Sep 22, 2005 | 19.29 | 19.35 | 19.17 | 19.26 | 86,719 | -0.04(-0.21%) |
Sep 21, 2005 | 19.37 | 19.37 | 19.22 | 19.30 | 95,579 | +0.06(+0.31%) |
Sep 20, 2005 | 19.37 | 19.45 | 19.23 | 19.24 | 131,019 | -0.15(-0.75%) |
Sep 19, 2005 | 19.50 | 19.50 | 19.32 | 19.39 | 67,389 | -0.09(-0.46%) |
Sep 16, 2005 | 19.52 | 19.55 | 19.37 | 19.48 | 86,451 | +0.11(+0.56%) |
Sep 15, 2005 | 19.44 | 19.48 | 19.33 | 19.37 | 57,186 | -0.08(-0.42%) |
Sep 14, 2005 | 19.55 | 19.55 | 19.41 | 19.45 | 95,848 | -0.02(-0.10%) |
Sep 13, 2005 | 19.55 | 19.55 | 19.36 | 19.47 | 135,851 | -0.20(-1.00%) |
Sep 12, 2005 | 19.73 | 19.85 | 19.59 | 19.67 | 228,209 | -0.07(-0.38%) |
Sep 09, 2005 | 19.69 | 19.80 | 19.64 | 19.74 | 121,890 | +0.15(+0.74%) |
Sep 08, 2005 | 19.72 | 19.74 | 19.52 | 19.60 | 79,739 | -0.11(-0.55%) |
Sep 07, 2005 | 19.54 | 19.70 | 19.54 | 19.70 | 100,143 | +0.23(+1.17%) |
Sep 06, 2005 | 19.35 | 19.53 | 19.35 | 19.48 | 194,649 | +0.16(+0.85%) |
Sep 02, 2005 | 19.41 | 19.41 | 19.24 | 19.31 | 124,038 | -0.03(-0.13%) |