Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.47 | 20.68 | 20.39 | 20.47 | 676,279 | +0.01(+0.04%) |
Nov 29, 2005 | 20.46 | 20.49 | 20.40 | 20.46 | 359,143 | +0.07(+0.36%) |
Nov 28, 2005 | 20.06 | 20.47 | 20.06 | 20.39 | 544,882 | +0.29(+1.43%) |
Nov 25, 2005 | 20.35 | 20.35 | 20.09 | 20.10 | 89,755 | -0.33(-1.60%) |
Nov 23, 2005 | 20.35 | 20.47 | 20.35 | 20.43 | 175,358 | +0.03(+0.16%) |
Nov 22, 2005 | 20.38 | 20.46 | 20.06 | 20.40 | 375,751 | +0.02(+0.12%) |
Nov 21, 2005 | 20.17 | 20.38 | 20.09 | 20.37 | 473,566 | +0.20(+1.01%) |
Nov 18, 2005 | 20.06 | 20.22 | 19.91 | 20.17 | 794,365 | +0.23(+1.15%) |
Nov 17, 2005 | 19.88 | 19.95 | 19.59 | 19.94 | 522,046 | +0.21(+1.08%) |
Nov 16, 2005 | 19.64 | 19.87 | 19.43 | 19.73 | 640,254 | +0.27(+1.39%) |
Nov 15, 2005 | 19.56 | 19.68 | 19.28 | 19.46 | 408,722 | -0.11(-0.54%) |
Nov 14, 2005 | 19.73 | 20.05 | 19.49 | 19.56 | 604,230 | -0.07(-0.33%) |
Nov 11, 2005 | 20.96 | 20.96 | 19.40 | 19.63 | 1,756,762 | -1.37(-6.51%) |
Nov 10, 2005 | 20.64 | 21.21 | 20.59 | 21.00 | 337,406 | +0.35(+1.71%) |
Nov 09, 2005 | 20.64 | 20.80 | 20.46 | 20.64 | 451,219 | -0.07(-0.36%) |
Nov 08, 2005 | 20.39 | 20.78 | 20.30 | 20.72 | 415,072 | +0.26(+1.28%) |
Nov 07, 2005 | 20.39 | 20.53 | 20.14 | 20.46 | 281,355 | +0.15(+0.73%) |
Nov 04, 2005 | 20.30 | 20.47 | 20.15 | 20.31 | 349,740 | +0.08(+0.40%) |
Nov 03, 2005 | 20.06 | 20.32 | 19.99 | 20.23 | 418,736 | +0.29(+1.44%) |
Nov 02, 2005 | 19.74 | 20.14 | 19.71 | 19.94 | 622,548 | +0.20(+1.00%) |
Nov 01, 2005 | 19.53 | 19.90 | 19.42 | 19.74 | 308,587 | +0.16(+0.79%) |
Oct 31, 2005 | 19.69 | 19.82 | 19.49 | 19.59 | 523,023 | +0.02(+0.08%) |
Oct 28, 2005 | 19.85 | 19.95 | 19.41 | 19.57 | 645,627 | -0.28(-1.40%) |
Oct 27, 2005 | 19.86 | 20.25 | 19.74 | 19.85 | 957,390 | -0.03(-0.16%) |
Oct 26, 2005 | 19.47 | 20.35 | 19.38 | 19.88 | 866,413 | +0.31(+1.59%) |
Oct 25, 2005 | 18.30 | 19.86 | 18.27 | 19.57 | 1,079,995 | +1.88(+10.65%) |
Oct 24, 2005 | 17.36 | 18.16 | 17.36 | 17.69 | 372,576 | +0.24(+1.36%) |
Oct 21, 2005 | 17.61 | 17.77 | 17.44 | 17.45 | 256,810 | -0.16(-0.88%) |
Oct 20, 2005 | 17.48 | 17.71 | 17.48 | 17.61 | 205,277 | +0.17(+0.99%) |
Oct 19, 2005 | 17.20 | 17.43 | 16.84 | 17.43 | 884,975 | +0.11(+0.61%) |
Oct 18, 2005 | 17.73 | 17.79 | 17.30 | 17.33 | 343,390 | -0.46(-2.58%) |
Oct 17, 2005 | 17.89 | 17.89 | 17.64 | 17.79 | 140,555 | -0.13(-0.73%) |
Oct 14, 2005 | 17.75 | 18.00 | 17.52 | 17.92 | 298,940 | +0.25(+1.39%) |
Oct 13, 2005 | 17.25 | 17.73 | 17.15 | 17.67 | 451,096 | +0.42(+2.42%) |
Oct 12, 2005 | 17.54 | 17.65 | 16.98 | 17.25 | 420,690 | -0.33(-1.86%) |
Oct 11, 2005 | 17.88 | 17.88 | 17.55 | 17.58 | 228,357 | -0.31(-1.74%) |
Oct 10, 2005 | 17.82 | 18.22 | 17.81 | 17.89 | 232,753 | -0.29(-1.62%) |
Oct 07, 2005 | 18.20 | 18.33 | 18.05 | 18.19 | 69,972 | +0.07(+0.36%) |
Oct 06, 2005 | 18.19 | 18.38 | 17.88 | 18.12 | 242,522 | -0.06(-0.32%) |
Oct 05, 2005 | 18.59 | 18.74 | 18.18 | 18.18 | 163,391 | -0.40(-2.16%) |
Oct 04, 2005 | 18.69 | 18.76 | 18.47 | 18.58 | 183,052 | +0.00(+0.00%) |
Oct 03, 2005 | 19.10 | 19.19 | 18.58 | 18.58 | 372,698 | -0.52(-2.70%) |
Sep 30, 2005 | 18.51 | 19.18 | 18.48 | 19.10 | 391,992 | +0.52(+2.82%) |
Sep 29, 2005 | 18.02 | 18.64 | 17.94 | 18.57 | 449,143 | +0.66(+3.70%) |
Sep 28, 2005 | 18.49 | 18.52 | 17.86 | 17.91 | 251,437 | -0.60(-3.23%) |
Sep 27, 2005 | 18.23 | 18.67 | 18.18 | 18.51 | 199,415 | +0.28(+1.53%) |
Sep 26, 2005 | 18.26 | 18.56 | 18.07 | 18.23 | 142,387 | +0.05(+0.27%) |
Sep 23, 2005 | 18.28 | 18.43 | 18.11 | 18.18 | 248,628 | +0.08(+0.45%) |
Sep 22, 2005 | 17.69 | 18.29 | 17.57 | 18.10 | 350,106 | +0.52(+2.98%) |
Sep 21, 2005 | 17.62 | 17.75 | 17.37 | 17.57 | 577,853 | -0.05(-0.28%) |
Sep 20, 2005 | 18.08 | 18.34 | 17.58 | 17.62 | 256,932 | -0.30(-1.69%) |
Sep 19, 2005 | 18.43 | 18.51 | 17.70 | 17.93 | 196,606 | -0.50(-2.71%) |
Sep 16, 2005 | 18.06 | 18.48 | 17.87 | 18.43 | 395,045 | +0.51(+2.83%) |
Sep 15, 2005 | 18.29 | 18.30 | 17.66 | 17.92 | 398,831 | -0.43(-2.32%) |
Sep 14, 2005 | 18.86 | 18.92 | 18.10 | 18.34 | 349,252 | -0.53(-2.82%) |
Sep 13, 2005 | 19.28 | 19.33 | 18.86 | 18.88 | 496,402 | -0.49(-2.54%) |
Sep 12, 2005 | 19.24 | 19.43 | 19.24 | 19.37 | 321,287 | -0.01(-0.04%) |
Sep 09, 2005 | 19.26 | 19.64 | 19.18 | 19.38 | 330,934 | +0.07(+0.34%) |
Sep 08, 2005 | 19.49 | 19.78 | 19.24 | 19.31 | 388,573 | -0.26(-1.34%) |
Sep 07, 2005 | 19.12 | 19.63 | 19.12 | 19.57 | 456,470 | +0.45(+2.36%) |
Sep 06, 2005 | 18.28 | 19.24 | 18.28 | 19.12 | 524,366 | +0.80(+4.38%) |
Sep 02, 2005 | 18.24 | 18.42 | 18.24 | 18.32 | 254,490 | +0.06(+0.31%) |