Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.22 | 19.32 | 18.86 | 18.91 | 4,982,226 | -0.35(-1.82%) |
Nov 29, 2005 | 19.60 | 19.61 | 19.21 | 19.26 | 5,535,206 | -0.28(-1.42%) |
Nov 28, 2005 | 20.06 | 20.13 | 19.53 | 19.54 | 3,876,265 | -0.42(-2.11%) |
Nov 25, 2005 | 19.74 | 19.98 | 19.55 | 19.96 | 2,353,850 | +0.29(+1.48%) |
Nov 23, 2005 | 19.33 | 19.91 | 19.33 | 19.67 | 12,497,063 | -0.05(-0.26%) |
Nov 22, 2005 | 19.75 | 19.85 | 19.61 | 19.72 | 4,729,799 | +0.00(+0.00%) |
Nov 21, 2005 | 19.14 | 19.74 | 19.13 | 19.72 | 3,963,681 | +0.27(+1.41%) |
Nov 18, 2005 | 19.73 | 19.73 | 19.32 | 19.45 | 4,591,800 | -0.08(-0.42%) |
Nov 17, 2005 | 19.14 | 19.55 | 19.14 | 19.53 | 3,156,801 | +0.42(+2.18%) |
Nov 16, 2005 | 18.99 | 19.11 | 18.88 | 19.11 | 3,023,712 | +0.14(+0.72%) |
Nov 15, 2005 | 19.09 | 19.16 | 18.69 | 18.97 | 5,058,346 | -0.33(-1.71%) |
Nov 14, 2005 | 19.32 | 19.34 | 19.18 | 19.30 | 2,720,703 | -0.04(-0.21%) |
Nov 11, 2005 | 19.28 | 19.34 | 19.06 | 19.34 | 3,183,811 | +0.06(+0.32%) |
Nov 10, 2005 | 19.16 | 19.31 | 18.90 | 19.28 | 3,322,302 | +0.31(+1.63%) |
Nov 09, 2005 | 18.86 | 19.10 | 18.73 | 18.97 | 6,364,186 | +0.11(+0.59%) |
Nov 08, 2005 | 18.66 | 18.91 | 18.53 | 18.86 | 4,278,968 | +0.20(+1.08%) |
Nov 07, 2005 | 18.64 | 18.77 | 18.58 | 18.66 | 4,651,714 | +0.10(+0.54%) |
Nov 04, 2005 | 18.32 | 18.58 | 18.24 | 18.56 | 3,554,593 | +0.36(+1.97%) |
Nov 03, 2005 | 18.34 | 18.35 | 18.07 | 18.20 | 3,410,700 | -0.16(-0.89%) |
Nov 02, 2005 | 18.08 | 18.41 | 18.01 | 18.36 | 3,980,378 | +0.27(+1.47%) |
Nov 01, 2005 | 18.02 | 18.12 | 17.81 | 18.10 | 6,021,397 | +0.10(+0.58%) |
Oct 31, 2005 | 17.83 | 18.10 | 17.83 | 17.99 | 6,680,455 | +0.36(+2.02%) |
Oct 28, 2005 | 17.91 | 17.91 | 17.16 | 17.64 | 13,311,309 | -0.42(-2.32%) |
Oct 27, 2005 | 18.41 | 18.78 | 18.00 | 18.06 | 19,840,014 | +0.20(+1.09%) |
Oct 26, 2005 | 17.66 | 18.22 | 17.61 | 17.86 | 7,211,336 | +0.25(+1.45%) |
Oct 25, 2005 | 17.72 | 17.88 | 17.48 | 17.61 | 7,280,090 | -0.28(-1.56%) |
Oct 24, 2005 | 17.06 | 17.94 | 17.06 | 17.89 | 9,365,799 | +0.88(+5.15%) |
Oct 21, 2005 | 16.90 | 17.28 | 16.87 | 17.01 | 7,702,438 | +0.26(+1.56%) |
Oct 20, 2005 | 16.94 | 17.03 | 16.70 | 16.75 | 4,657,607 | -0.15(-0.89%) |
Oct 19, 2005 | 16.29 | 16.90 | 16.29 | 16.90 | 3,582,095 | +0.49(+2.98%) |
Oct 18, 2005 | 16.43 | 16.66 | 16.39 | 16.41 | 3,921,937 | -0.06(-0.38%) |
Oct 17, 2005 | 16.41 | 16.64 | 16.40 | 16.48 | 3,411,683 | +0.04(+0.26%) |
Oct 14, 2005 | 16.34 | 16.46 | 16.12 | 16.43 | 6,090,642 | +0.50(+3.14%) |
Oct 13, 2005 | 16.13 | 16.18 | 15.81 | 15.93 | 6,774,255 | -0.21(-1.32%) |
Oct 12, 2005 | 16.43 | 16.48 | 16.10 | 16.15 | 5,637,846 | -0.29(-1.75%) |
Oct 11, 2005 | 16.53 | 16.70 | 16.36 | 16.43 | 4,931,642 | +0.00(+0.02%) |
Oct 10, 2005 | 16.50 | 16.70 | 16.34 | 16.43 | 4,104,627 | -0.13(-0.76%) |
Oct 07, 2005 | 16.57 | 16.62 | 16.49 | 16.55 | 3,756,436 | -0.02(-0.10%) |
Oct 06, 2005 | 16.62 | 16.76 | 16.44 | 16.57 | 4,904,632 | -0.07(-0.42%) |
Oct 05, 2005 | 16.69 | 16.84 | 16.58 | 16.64 | 3,730,899 | -0.10(-0.58%) |
Oct 04, 2005 | 17.02 | 17.09 | 16.74 | 16.74 | 2,817,941 | -0.24(-1.40%) |
Oct 03, 2005 | 17.10 | 17.10 | 16.90 | 16.98 | 3,704,379 | -0.12(-0.70%) |
Sep 30, 2005 | 16.80 | 17.14 | 16.79 | 17.10 | 3,914,080 | +0.22(+1.28%) |
Sep 29, 2005 | 16.61 | 16.90 | 16.59 | 16.88 | 2,994,246 | +0.25(+1.52%) |
Sep 28, 2005 | 16.63 | 16.88 | 16.59 | 16.63 | 5,717,896 | +0.03(+0.21%) |
Sep 27, 2005 | 16.55 | 16.73 | 16.45 | 16.59 | 4,081,054 | +0.11(+0.68%) |
Sep 26, 2005 | 16.67 | 16.70 | 16.36 | 16.48 | 3,372,886 | -0.04(-0.25%) |
Sep 23, 2005 | 16.62 | 16.66 | 16.49 | 16.52 | 4,598,184 | -0.00(-0.02%) |
Sep 22, 2005 | 16.31 | 16.58 | 16.20 | 16.53 | 6,170,200 | +0.34(+2.09%) |
Sep 21, 2005 | 16.71 | 16.68 | 16.18 | 16.19 | 6,682,911 | -0.53(-3.14%) |
Sep 20, 2005 | 16.71 | 16.94 | 16.59 | 16.71 | 9,052,967 | +0.11(+0.69%) |
Sep 19, 2005 | 16.43 | 16.60 | 16.33 | 16.60 | 6,261,545 | +0.23(+1.39%) |
Sep 16, 2005 | 16.41 | 16.53 | 16.31 | 16.37 | 24,836,482 | -0.04(-0.22%) |
Sep 15, 2005 | 16.53 | 16.53 | 16.31 | 16.41 | 5,261,171 | -0.00(-0.01%) |
Sep 14, 2005 | 16.62 | 16.66 | 16.40 | 16.41 | 6,672,597 | -0.19(-1.14%) |
Sep 13, 2005 | 16.80 | 16.81 | 16.60 | 16.60 | 5,697,761 | -0.31(-1.82%) |
Sep 12, 2005 | 16.81 | 16.98 | 16.81 | 16.91 | 3,128,808 | +0.02(+0.12%) |
Sep 09, 2005 | 16.83 | 16.96 | 16.74 | 16.89 | 2,151,516 | +0.11(+0.64%) |
Sep 08, 2005 | 16.70 | 16.85 | 16.64 | 16.78 | 3,055,634 | +0.01(+0.07%) |
Sep 07, 2005 | 16.81 | 16.83 | 16.66 | 16.77 | 1,934,940 | -0.04(-0.25%) |
Sep 06, 2005 | 16.69 | 16.85 | 16.60 | 16.81 | 2,075,395 | +0.22(+1.35%) |
Sep 02, 2005 | 16.59 | 16.68 | 16.44 | 16.59 | 2,444,703 | +0.05(+0.28%) |