Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.80 | 18.43 | 17.63 | 18.43 | 351,118 | +0.72(+4.07%) |
Nov 29, 2005 | 18.02 | 18.02 | 17.64 | 17.71 | 373,681 | -0.17(-0.93%) |
Nov 28, 2005 | 18.23 | 18.23 | 17.67 | 17.87 | 356,031 | -0.34(-1.86%) |
Nov 25, 2005 | 18.37 | 18.45 | 17.82 | 18.21 | 195,278 | -0.03(-0.16%) |
Nov 23, 2005 | 18.59 | 18.59 | 18.19 | 18.24 | 149,278 | -0.37(-1.98%) |
Nov 22, 2005 | 18.49 | 18.69 | 18.32 | 18.61 | 145,742 | +0.09(+0.48%) |
Nov 21, 2005 | 18.81 | 18.92 | 18.42 | 18.52 | 238,915 | -0.29(-1.52%) |
Nov 18, 2005 | 18.64 | 18.91 | 18.34 | 18.81 | 460,956 | +0.31(+1.67%) |
Nov 17, 2005 | 18.31 | 18.53 | 18.29 | 18.50 | 151,371 | +0.18(+0.98%) |
Nov 16, 2005 | 18.49 | 18.49 | 18.23 | 18.32 | 267,742 | -0.03(-0.16%) |
Nov 15, 2005 | 18.39 | 18.63 | 18.23 | 18.35 | 305,171 | -0.17(-0.90%) |
Nov 14, 2005 | 18.61 | 18.61 | 18.11 | 18.52 | 363,405 | -0.04(-0.19%) |
Nov 11, 2005 | 18.30 | 18.64 | 18.30 | 18.55 | 234,208 | +0.14(+0.74%) |
Nov 10, 2005 | 18.01 | 18.46 | 17.67 | 18.42 | 259,384 | +0.53(+2.96%) |
Nov 09, 2005 | 17.71 | 18.35 | 17.43 | 17.89 | 300,782 | +0.26(+1.49%) |
Nov 08, 2005 | 17.93 | 18.13 | 17.57 | 17.62 | 306,304 | -0.39(-2.15%) |
Nov 07, 2005 | 17.92 | 18.07 | 17.76 | 18.01 | 424,105 | -0.01(-0.03%) |
Nov 04, 2005 | 18.08 | 18.11 | 17.91 | 18.02 | 308,487 | -0.09(-0.49%) |
Nov 03, 2005 | 18.65 | 18.67 | 18.07 | 18.11 | 374,084 | -0.55(-2.97%) |
Nov 02, 2005 | 18.29 | 18.66 | 18.20 | 18.66 | 225,296 | +0.29(+1.56%) |
Nov 01, 2005 | 18.43 | 18.61 | 18.08 | 18.38 | 250,800 | -0.17(-0.93%) |
Oct 31, 2005 | 18.76 | 18.89 | 18.35 | 18.55 | 679,524 | -0.05(-0.29%) |
Oct 28, 2005 | 18.08 | 18.73 | 17.76 | 18.60 | 531,283 | +0.67(+3.75%) |
Oct 27, 2005 | 18.61 | 18.78 | 17.86 | 17.93 | 370,936 | -0.84(-4.48%) |
Oct 26, 2005 | 18.62 | 18.77 | 18.42 | 18.77 | 647,806 | +0.18(+0.96%) |
Oct 25, 2005 | 18.29 | 18.60 | 18.29 | 18.59 | 377,771 | +0.18(+0.97%) |
Oct 24, 2005 | 17.53 | 18.46 | 17.53 | 18.41 | 640,288 | +0.83(+4.71%) |
Oct 21, 2005 | 17.80 | 18.01 | 17.49 | 17.58 | 335,827 | -0.21(-1.20%) |
Oct 20, 2005 | 18.18 | 18.42 | 17.58 | 17.80 | 298,455 | -0.35(-1.94%) |
Oct 19, 2005 | 17.64 | 18.17 | 17.57 | 18.15 | 594,413 | +0.42(+2.39%) |
Oct 18, 2005 | 18.02 | 18.29 | 17.57 | 17.73 | 446,001 | -0.32(-1.78%) |
Oct 17, 2005 | 18.26 | 18.36 | 17.57 | 18.05 | 301,882 | -0.24(-1.30%) |
Oct 14, 2005 | 18.14 | 18.45 | 17.95 | 18.29 | 366,297 | +0.28(+1.55%) |
Oct 13, 2005 | 17.87 | 18.24 | 17.57 | 18.01 | 496,008 | -0.03(-0.17%) |
Oct 12, 2005 | 18.02 | 18.31 | 17.57 | 18.04 | 411,404 | -0.10(-0.56%) |
Oct 11, 2005 | 18.20 | 18.63 | 18.02 | 18.14 | 585,891 | -0.02(-0.10%) |
Oct 10, 2005 | 18.76 | 18.76 | 18.02 | 18.15 | 369,660 | -0.51(-2.74%) |
Oct 07, 2005 | 18.60 | 18.76 | 18.35 | 18.67 | 302,396 | +0.27(+1.46%) |
Oct 06, 2005 | 18.35 | 18.71 | 18.15 | 18.40 | 428,146 | +0.18(+0.98%) |
Oct 05, 2005 | 18.64 | 18.73 | 18.14 | 18.22 | 242,637 | -0.48(-2.58%) |
Oct 04, 2005 | 18.97 | 19.10 | 18.70 | 18.70 | 305,391 | -0.25(-1.32%) |
Oct 03, 2005 | 18.85 | 19.31 | 18.77 | 18.95 | 450,490 | +0.03(+0.16%) |
Sep 30, 2005 | 18.97 | 19.29 | 18.79 | 18.92 | 255,306 | -0.08(-0.44%) |
Sep 29, 2005 | 18.91 | 19.29 | 18.73 | 19.01 | 359,177 | +0.05(+0.28%) |
Sep 28, 2005 | 19.04 | 19.32 | 18.76 | 18.95 | 354,109 | -0.08(-0.41%) |
Sep 27, 2005 | 18.97 | 19.26 | 18.71 | 19.03 | 251,928 | -0.05(-0.28%) |
Sep 26, 2005 | 19.46 | 19.48 | 18.98 | 19.08 | 358,454 | -0.33(-1.69%) |
Sep 23, 2005 | 19.41 | 19.46 | 18.94 | 19.41 | 499,502 | +0.29(+1.53%) |
Sep 22, 2005 | 19.12 | 19.37 | 18.83 | 19.12 | 357,530 | -0.06(-0.31%) |
Sep 21, 2005 | 19.42 | 19.54 | 19.00 | 19.18 | 491,282 | -0.24(-1.23%) |
Sep 20, 2005 | 21.03 | 21.35 | 18.94 | 19.42 | 2,967,457 | +0.39(+2.03%) |
Sep 19, 2005 | 19.06 | 19.12 | 18.80 | 19.03 | 311,190 | -0.04(-0.19%) |
Sep 16, 2005 | 18.79 | 19.07 | 18.64 | 19.07 | 621,985 | +0.36(+1.91%) |
Sep 15, 2005 | 18.56 | 18.79 | 18.38 | 18.71 | 181,925 | +0.11(+0.58%) |
Sep 14, 2005 | 18.94 | 19.05 | 18.57 | 18.60 | 158,319 | -0.23(-1.23%) |
Sep 13, 2005 | 19.10 | 19.22 | 18.48 | 18.83 | 196,117 | -0.37(-1.92%) |
Sep 12, 2005 | 18.79 | 19.34 | 18.65 | 19.20 | 246,361 | +0.45(+2.38%) |
Sep 09, 2005 | 18.60 | 18.80 | 18.43 | 18.76 | 143,794 | +0.20(+1.06%) |
Sep 08, 2005 | 18.61 | 18.73 | 18.41 | 18.56 | 126,450 | -0.21(-1.14%) |
Sep 07, 2005 | 18.40 | 18.79 | 18.26 | 18.77 | 226,050 | +0.34(+1.84%) |
Sep 06, 2005 | 18.04 | 18.46 | 17.98 | 18.43 | 206,415 | +0.47(+2.62%) |
Sep 02, 2005 | 18.14 | 18.27 | 17.80 | 17.96 | 238,851 | -0.23(-1.28%) |