Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.73 | 18.84 | 18.59 | 18.65 | 570,528 | +0.06(+0.31%) |
Nov 29, 2005 | 18.65 | 18.81 | 18.54 | 18.60 | 455,699 | +0.03(+0.17%) |
Nov 28, 2005 | 18.90 | 18.94 | 18.55 | 18.57 | 445,754 | -0.63(-3.27%) |
Nov 25, 2005 | 19.19 | 19.24 | 19.11 | 19.19 | 90,868 | +0.08(+0.40%) |
Nov 23, 2005 | 19.05 | 19.29 | 18.93 | 19.12 | 501,360 | -0.06(-0.31%) |
Nov 22, 2005 | 19.08 | 19.22 | 18.95 | 19.18 | 501,360 | +0.27(+1.45%) |
Nov 21, 2005 | 18.69 | 18.91 | 18.58 | 18.90 | 467,906 | +0.40(+2.19%) |
Nov 18, 2005 | 18.44 | 18.53 | 18.28 | 18.50 | 480,112 | +0.06(+0.30%) |
Nov 17, 2005 | 18.67 | 18.67 | 18.32 | 18.44 | 567,364 | -0.01(-0.04%) |
Nov 16, 2005 | 18.11 | 18.45 | 18.00 | 18.45 | 834,545 | +0.44(+2.43%) |
Nov 15, 2005 | 17.96 | 18.43 | 17.96 | 18.01 | 1,812,401 | +0.04(+0.22%) |
Nov 14, 2005 | 18.08 | 18.15 | 17.85 | 17.97 | 484,633 | +0.07(+0.38%) |
Nov 11, 2005 | 17.81 | 17.95 | 17.75 | 17.90 | 379,297 | +0.13(+0.73%) |
Nov 10, 2005 | 18.11 | 18.11 | 17.61 | 17.77 | 2,065,567 | -0.50(-2.75%) |
Nov 09, 2005 | 18.41 | 18.69 | 18.13 | 18.27 | 467,001 | -0.18(-0.97%) |
Nov 08, 2005 | 18.23 | 18.57 | 18.19 | 18.45 | 524,416 | +0.15(+0.83%) |
Nov 07, 2005 | 18.47 | 18.47 | 18.20 | 18.30 | 981,472 | -0.29(-1.57%) |
Nov 04, 2005 | 19.01 | 19.01 | 18.57 | 18.59 | 684,453 | -0.51(-2.68%) |
Nov 03, 2005 | 19.01 | 19.21 | 18.89 | 19.10 | 758,595 | +0.31(+1.66%) |
Nov 02, 2005 | 18.49 | 18.81 | 18.43 | 18.79 | 317,362 | +0.34(+1.86%) |
Nov 01, 2005 | 18.35 | 18.51 | 18.24 | 18.45 | 561,487 | +0.10(+0.53%) |
Oct 31, 2005 | 18.46 | 18.61 | 18.15 | 18.35 | 503,620 | +0.14(+0.75%) |
Oct 28, 2005 | 17.91 | 18.27 | 17.50 | 18.21 | 555,158 | +0.45(+2.54%) |
Oct 27, 2005 | 18.36 | 18.38 | 17.76 | 17.76 | 748,197 | -0.46(-2.52%) |
Oct 26, 2005 | 18.30 | 18.77 | 18.15 | 18.22 | 882,466 | -0.17(-0.91%) |
Oct 25, 2005 | 18.06 | 18.41 | 17.95 | 18.39 | 605,791 | +0.38(+2.13%) |
Oct 24, 2005 | 17.34 | 18.02 | 17.34 | 18.01 | 875,233 | +0.64(+3.69%) |
Oct 21, 2005 | 17.16 | 17.66 | 17.02 | 17.37 | 508,141 | +0.10(+0.58%) |
Oct 20, 2005 | 17.86 | 17.96 | 17.02 | 17.27 | 1,638,349 | -0.74(-4.09%) |
Oct 19, 2005 | 17.59 | 18.02 | 17.28 | 18.00 | 2,208,878 | +0.36(+2.06%) |
Oct 18, 2005 | 18.30 | 18.41 | 17.64 | 17.64 | 961,580 | -0.83(-4.48%) |
Oct 17, 2005 | 18.59 | 18.67 | 18.38 | 18.47 | 275,770 | +0.18(+0.99%) |
Oct 14, 2005 | 17.98 | 18.32 | 17.63 | 18.29 | 655,068 | +0.26(+1.42%) |
Oct 13, 2005 | 18.27 | 18.32 | 17.70 | 18.03 | 1,039,791 | -0.46(-2.50%) |
Oct 12, 2005 | 18.72 | 19.17 | 18.42 | 18.49 | 805,612 | -0.35(-1.88%) |
Oct 11, 2005 | 18.67 | 18.95 | 18.62 | 18.85 | 759,499 | +0.42(+2.30%) |
Oct 10, 2005 | 18.62 | 18.62 | 18.28 | 18.42 | 739,608 | -0.24(-1.30%) |
Oct 07, 2005 | 18.55 | 18.70 | 18.40 | 18.66 | 512,662 | +0.35(+1.93%) |
Oct 06, 2005 | 18.36 | 18.69 | 17.82 | 18.31 | 1,797,482 | -0.42(-2.24%) |
Oct 05, 2005 | 19.45 | 19.49 | 18.73 | 18.73 | 2,118,913 | -0.69(-3.54%) |
Oct 04, 2005 | 19.99 | 19.99 | 19.42 | 19.42 | 482,372 | -0.70(-3.47%) |
Oct 03, 2005 | 20.13 | 20.38 | 20.07 | 20.12 | 325,499 | -0.06(-0.27%) |
Sep 30, 2005 | 20.48 | 20.49 | 20.17 | 20.17 | 307,868 | -0.33(-1.62%) |
Sep 29, 2005 | 20.39 | 20.53 | 20.28 | 20.51 | 449,370 | +0.15(+0.76%) |
Sep 28, 2005 | 19.98 | 20.43 | 19.98 | 20.35 | 330,020 | +0.15(+0.77%) |
Sep 27, 2005 | 20.01 | 20.20 | 19.92 | 20.20 | 853,985 | +0.02(+0.09%) |
Sep 26, 2005 | 19.79 | 20.18 | 19.77 | 20.18 | 1,146,482 | +0.36(+1.81%) |
Sep 23, 2005 | 19.82 | 19.97 | 19.69 | 19.82 | 864,383 | -0.35(-1.74%) |
Sep 22, 2005 | 20.56 | 20.57 | 19.80 | 20.17 | 978,307 | -0.10(-0.48%) |
Sep 21, 2005 | 20.42 | 20.45 | 20.22 | 20.27 | 929,030 | +0.20(+0.98%) |
Sep 20, 2005 | 20.26 | 20.26 | 19.96 | 20.07 | 226,041 | -0.14(-0.69%) |
Sep 19, 2005 | 20.13 | 20.33 | 20.10 | 20.21 | 464,289 | +0.46(+2.35%) |
Sep 16, 2005 | 19.67 | 19.76 | 19.60 | 19.75 | 1,006,789 | +0.18(+0.94%) |
Sep 15, 2005 | 19.72 | 19.74 | 19.32 | 19.56 | 653,260 | +0.02(+0.11%) |
Sep 14, 2005 | 19.43 | 19.63 | 19.38 | 19.54 | 415,464 | +0.19(+0.96%) |
Sep 13, 2005 | 19.52 | 19.64 | 19.34 | 19.35 | 317,814 | -0.16(-0.83%) |
Sep 12, 2005 | 19.76 | 19.80 | 19.48 | 19.52 | 527,128 | -0.36(-1.81%) |
Sep 09, 2005 | 19.53 | 19.88 | 19.53 | 19.88 | 270,797 | +0.52(+2.66%) |
Sep 08, 2005 | 19.37 | 19.52 | 19.33 | 19.36 | 184,449 | -0.03(-0.16%) |
Sep 07, 2005 | 19.38 | 19.59 | 19.30 | 19.39 | 476,043 | +0.02(+0.09%) |
Sep 06, 2005 | 19.24 | 19.37 | 19.07 | 19.37 | 731,018 | +0.12(+0.64%) |
Sep 02, 2005 | 19.38 | 19.40 | 19.21 | 19.25 | 553,349 | -0.35(-1.77%) |