Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.07 | 19.29 | 19.02 | 19.15 | 1,391,970 | -0.12(-0.62%) |
Nov 29, 2005 | 19.16 | 19.43 | 19.16 | 19.27 | 1,531,573 | +0.20(+1.04%) |
Nov 28, 2005 | 19.61 | 19.62 | 19.01 | 19.07 | 2,358,072 | -0.22(-1.15%) |
Nov 25, 2005 | 19.19 | 19.32 | 19.12 | 19.29 | 1,511,982 | +0.16(+0.83%) |
Nov 23, 2005 | 19.26 | 19.26 | 18.90 | 19.13 | 2,556,799 | +0.27(+1.41%) |
Nov 22, 2005 | 18.29 | 18.89 | 18.14 | 18.87 | 3,334,586 | +0.12(+0.63%) |
Nov 21, 2005 | 19.18 | 19.26 | 18.65 | 18.75 | 1,074,466 | +0.12(+0.64%) |
Nov 18, 2005 | 18.71 | 18.78 | 18.47 | 18.63 | 2,452,670 | -0.28(-1.50%) |
Nov 17, 2005 | 18.69 | 18.99 | 18.69 | 18.91 | 1,618,758 | +0.43(+2.33%) |
Nov 16, 2005 | 18.22 | 18.52 | 18.17 | 18.48 | 1,189,007 | +0.37(+2.03%) |
Nov 15, 2005 | 18.14 | 18.47 | 18.07 | 18.11 | 1,897,611 | -0.06(-0.31%) |
Nov 14, 2005 | 18.21 | 18.31 | 17.84 | 18.17 | 3,616,440 | -0.40(-2.14%) |
Nov 11, 2005 | 18.45 | 18.67 | 18.40 | 18.57 | 1,651,938 | +0.01(+0.06%) |
Nov 10, 2005 | 18.56 | 18.70 | 17.87 | 18.56 | 3,675,034 | -0.09(-0.46%) |
Nov 09, 2005 | 18.79 | 18.84 | 18.55 | 18.64 | 2,095,632 | -0.10(-0.51%) |
Nov 08, 2005 | 18.47 | 18.75 | 18.33 | 18.74 | 1,871,138 | +0.22(+1.19%) |
Nov 07, 2005 | 18.60 | 18.70 | 18.40 | 18.52 | 2,706,991 | +0.11(+0.62%) |
Nov 04, 2005 | 18.67 | 18.67 | 18.07 | 18.40 | 2,310,596 | -0.18(-0.98%) |
Nov 03, 2005 | 18.59 | 18.84 | 18.52 | 18.58 | 4,762,561 | +0.15(+0.80%) |
Nov 02, 2005 | 18.37 | 18.53 | 18.24 | 18.44 | 2,245,825 | +0.12(+0.68%) |
Nov 01, 2005 | 18.13 | 18.38 | 18.02 | 18.31 | 2,483,379 | +0.42(+2.34%) |
Oct 31, 2005 | 17.30 | 17.96 | 17.30 | 17.89 | 2,695,696 | +0.62(+3.61%) |
Oct 28, 2005 | 17.01 | 17.34 | 16.97 | 17.27 | 2,026,448 | +0.43(+2.56%) |
Oct 27, 2005 | 17.28 | 17.30 | 16.72 | 16.84 | 2,417,902 | -0.50(-2.88%) |
Oct 26, 2005 | 17.09 | 17.51 | 17.03 | 17.34 | 1,586,814 | +0.06(+0.33%) |
Oct 25, 2005 | 17.55 | 17.65 | 17.15 | 17.28 | 2,188,289 | -0.17(-0.97%) |
Oct 24, 2005 | 17.12 | 17.45 | 17.01 | 17.45 | 4,025,542 | +0.54(+3.22%) |
Oct 21, 2005 | 16.71 | 16.97 | 16.44 | 16.91 | 2,664,280 | +0.46(+2.83%) |
Oct 20, 2005 | 17.37 | 17.45 | 16.32 | 16.44 | 4,084,489 | -0.92(-5.32%) |
Oct 19, 2005 | 17.28 | 17.39 | 16.57 | 17.37 | 4,827,509 | +0.24(+1.39%) |
Oct 18, 2005 | 17.84 | 17.85 | 17.02 | 17.13 | 1,705,238 | -0.50(-2.86%) |
Oct 17, 2005 | 17.56 | 17.77 | 17.50 | 17.63 | 2,151,932 | +0.31(+1.80%) |
Oct 14, 2005 | 17.37 | 17.45 | 16.77 | 17.32 | 3,880,114 | +0.01(+0.07%) |
Oct 13, 2005 | 17.00 | 17.34 | 16.75 | 17.31 | 4,937,108 | +0.02(+0.10%) |
Oct 12, 2005 | 17.98 | 18.02 | 17.16 | 17.29 | 4,421,583 | -0.63(-3.54%) |
Oct 11, 2005 | 17.94 | 18.13 | 17.80 | 17.93 | 4,483,355 | +0.22(+1.25%) |
Oct 10, 2005 | 17.80 | 17.99 | 17.34 | 17.71 | 2,756,408 | +0.14(+0.81%) |
Oct 07, 2005 | 17.12 | 17.77 | 17.12 | 17.56 | 5,109,538 | +0.76(+4.55%) |
Oct 06, 2005 | 17.25 | 17.42 | 16.57 | 16.80 | 6,087,288 | -0.88(-5.00%) |
Oct 05, 2005 | 18.24 | 18.27 | 17.28 | 17.68 | 4,210,855 | -0.79(-4.26%) |
Oct 04, 2005 | 19.03 | 19.12 | 18.47 | 18.47 | 3,140,448 | -0.63(-3.32%) |
Oct 03, 2005 | 18.90 | 19.18 | 18.90 | 19.11 | 1,807,955 | +0.23(+1.20%) |
Sep 30, 2005 | 18.93 | 18.97 | 18.75 | 18.88 | 1,642,937 | -0.07(-0.39%) |
Sep 29, 2005 | 18.92 | 19.04 | 18.61 | 18.95 | 2,895,834 | +0.11(+0.57%) |
Sep 28, 2005 | 18.51 | 18.98 | 18.51 | 18.85 | 3,633,206 | +0.49(+2.65%) |
Sep 27, 2005 | 18.42 | 18.56 | 18.20 | 18.36 | 3,702,743 | -0.23(-1.22%) |
Sep 26, 2005 | 18.40 | 18.62 | 18.24 | 18.58 | 2,554,151 | +0.11(+0.61%) |
Sep 23, 2005 | 18.47 | 18.49 | 18.22 | 18.47 | 2,109,045 | +0.26(+1.43%) |
Sep 22, 2005 | 18.33 | 18.33 | 17.93 | 18.21 | 2,466,260 | -0.12(-0.65%) |
Sep 21, 2005 | 17.79 | 18.41 | 17.75 | 18.33 | 2,389,663 | +0.75(+4.29%) |
Sep 20, 2005 | 17.75 | 17.81 | 17.56 | 17.58 | 1,700,649 | -0.03(-0.16%) |
Sep 19, 2005 | 17.43 | 17.69 | 17.40 | 17.60 | 1,534,926 | +0.12(+0.71%) |
Sep 16, 2005 | 17.34 | 17.48 | 17.25 | 17.48 | 1,846,429 | +0.30(+1.75%) |
Sep 15, 2005 | 17.05 | 17.26 | 17.05 | 17.18 | 188,137 | +0.37(+2.22%) |
Sep 14, 2005 | 16.76 | 16.81 | 16.66 | 16.81 | 1,658,468 | +0.16(+0.95%) |
Sep 13, 2005 | 16.95 | 16.97 | 16.62 | 16.65 | 1,493,804 | -0.31(-1.84%) |
Sep 12, 2005 | 17.03 | 17.09 | 16.86 | 16.96 | 2,294,183 | -0.08(-0.47%) |
Sep 09, 2005 | 16.70 | 17.09 | 16.16 | 17.04 | 891,270 | +0.36(+2.18%) |
Sep 08, 2005 | 16.62 | 16.74 | 16.59 | 16.68 | 1,076,407 | +0.06(+0.38%) |
Sep 07, 2005 | 16.60 | 16.71 | 16.54 | 16.61 | 1,656,351 | -0.05(-0.27%) |
Sep 06, 2005 | 16.49 | 16.66 | 16.35 | 16.66 | 2,405,194 | +0.37(+2.26%) |
Sep 02, 2005 | 16.15 | 16.32 | 16.10 | 16.29 | 3,295,053 | +0.31(+1.95%) |