Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.59 | 18.65 | 18.17 | 18.32 | 562,160 | -0.20(-1.07%) |
Nov 29, 2005 | 18.58 | 18.78 | 18.21 | 18.52 | 474,537 | +0.00(+0.00%) |
Nov 28, 2005 | 18.18 | 18.54 | 18.18 | 18.52 | 317,083 | +0.32(+1.77%) |
Nov 25, 2005 | 18.34 | 18.39 | 18.16 | 18.19 | 64,820 | -0.04(-0.24%) |
Nov 23, 2005 | 18.26 | 18.35 | 18.23 | 18.24 | 112,814 | -0.02(-0.10%) |
Nov 22, 2005 | 17.78 | 18.34 | 17.78 | 18.26 | 374,137 | +0.46(+2.57%) |
Nov 21, 2005 | 17.62 | 17.82 | 17.42 | 17.80 | 652,515 | +0.12(+0.67%) |
Nov 18, 2005 | 17.74 | 17.87 | 17.59 | 17.68 | 586,865 | -0.06(-0.35%) |
Nov 17, 2005 | 17.74 | 17.79 | 17.66 | 17.74 | 286,880 | +0.06(+0.31%) |
Nov 16, 2005 | 17.70 | 17.77 | 17.62 | 17.69 | 269,860 | -0.02(-0.14%) |
Nov 15, 2005 | 17.67 | 17.82 | 17.49 | 17.71 | 480,711 | +0.02(+0.11%) |
Nov 14, 2005 | 17.68 | 17.73 | 17.58 | 17.69 | 203,872 | -0.06(-0.31%) |
Nov 11, 2005 | 17.93 | 17.97 | 17.64 | 17.75 | 350,879 | -0.21(-1.17%) |
Nov 10, 2005 | 17.96 | 18.00 | 17.58 | 17.96 | 536,256 | +0.10(+0.55%) |
Nov 09, 2005 | 18.00 | 18.07 | 17.77 | 17.86 | 242,273 | -0.09(-0.52%) |
Nov 08, 2005 | 18.08 | 18.08 | 17.83 | 17.95 | 368,000 | -0.13(-0.72%) |
Nov 07, 2005 | 18.57 | 18.70 | 18.01 | 18.08 | 552,011 | -0.41(-2.21%) |
Nov 04, 2005 | 18.48 | 18.66 | 18.29 | 18.49 | 452,168 | +0.04(+0.23%) |
Nov 03, 2005 | 17.80 | 18.56 | 17.74 | 18.45 | 1,111,861 | +0.65(+3.65%) |
Nov 02, 2005 | 17.70 | 17.89 | 17.59 | 17.80 | 555,105 | +0.02(+0.14%) |
Nov 01, 2005 | 17.82 | 17.98 | 17.63 | 17.77 | 916,362 | -0.14(-0.79%) |
Oct 31, 2005 | 17.50 | 18.13 | 17.42 | 17.92 | 662,684 | +0.46(+2.62%) |
Oct 28, 2005 | 17.05 | 17.47 | 16.94 | 17.46 | 438,713 | +0.49(+2.88%) |
Oct 27, 2005 | 17.02 | 17.03 | 16.73 | 16.97 | 882,204 | -0.10(-0.58%) |
Oct 26, 2005 | 17.40 | 17.43 | 17.02 | 17.07 | 452,321 | -0.45(-2.54%) |
Oct 25, 2005 | 17.49 | 17.80 | 17.33 | 17.51 | 449,683 | +0.02(+0.14%) |
Oct 24, 2005 | 17.15 | 17.49 | 17.09 | 17.49 | 439,774 | +0.44(+2.58%) |
Oct 21, 2005 | 17.00 | 17.33 | 16.86 | 17.05 | 428,151 | +0.11(+0.66%) |
Oct 20, 2005 | 17.00 | 17.25 | 16.86 | 16.94 | 369,463 | -0.10(-0.58%) |
Oct 19, 2005 | 16.79 | 17.06 | 16.79 | 17.04 | 1,015,946 | +0.28(+1.66%) |
Oct 18, 2005 | 16.59 | 16.90 | 16.57 | 16.76 | 596,271 | +0.05(+0.30%) |
Oct 17, 2005 | 16.82 | 16.92 | 16.60 | 16.71 | 512,876 | -0.15(-0.92%) |
Oct 14, 2005 | 16.88 | 17.14 | 16.72 | 16.86 | 1,019,542 | -0.40(-2.33%) |
Oct 13, 2005 | 16.93 | 17.48 | 16.82 | 17.27 | 1,136,844 | -0.11(-0.61%) |
Oct 12, 2005 | 17.46 | 17.64 | 17.35 | 17.37 | 674,352 | +0.00(+0.00%) |
Oct 11, 2005 | 17.67 | 17.79 | 17.37 | 17.37 | 232,347 | -0.27(-1.51%) |
Oct 10, 2005 | 17.61 | 17.76 | 17.56 | 17.64 | 280,502 | +0.06(+0.35%) |
Oct 07, 2005 | 17.57 | 17.76 | 17.38 | 17.57 | 219,711 | +0.04(+0.25%) |
Oct 06, 2005 | 17.60 | 17.88 | 17.49 | 17.53 | 404,776 | -0.02(-0.14%) |
Oct 05, 2005 | 17.39 | 17.57 | 17.33 | 17.56 | 283,937 | +0.17(+0.96%) |
Oct 04, 2005 | 17.28 | 17.61 | 17.17 | 17.39 | 347,993 | +0.07(+0.39%) |
Oct 03, 2005 | 16.89 | 17.40 | 16.79 | 17.32 | 1,419,634 | +0.39(+2.30%) |
Sep 30, 2005 | 17.02 | 17.16 | 16.84 | 16.93 | 1,832,219 | -0.12(-0.73%) |
Sep 29, 2005 | 17.02 | 17.17 | 16.84 | 17.05 | 570,031 | -0.01(-0.07%) |
Sep 28, 2005 | 17.64 | 17.70 | 16.85 | 17.07 | 954,229 | -0.58(-3.26%) |
Sep 27, 2005 | 17.81 | 17.98 | 17.54 | 17.64 | 544,930 | -0.20(-1.14%) |
Sep 26, 2005 | 17.86 | 18.38 | 17.69 | 17.85 | 551,774 | +0.11(+0.59%) |
Sep 23, 2005 | 17.74 | 18.07 | 17.04 | 17.74 | 791,727 | +0.67(+3.95%) |
Sep 22, 2005 | 17.07 | 17.33 | 16.50 | 17.07 | 1,375,568 | -0.27(-1.57%) |
Sep 21, 2005 | 18.27 | 18.27 | 17.33 | 17.34 | 1,778,453 | -1.06(-5.79%) |
Sep 20, 2005 | 18.42 | 18.56 | 18.35 | 18.40 | 484,135 | -0.05(-0.27%) |
Sep 19, 2005 | 18.39 | 18.51 | 18.37 | 18.45 | 476,508 | +0.02(+0.10%) |
Sep 16, 2005 | 18.14 | 18.49 | 18.08 | 18.44 | 372,087 | +0.25(+1.36%) |
Sep 15, 2005 | 18.24 | 18.28 | 18.01 | 18.19 | 626,855 | -0.09(-0.47%) |
Sep 14, 2005 | 18.34 | 18.53 | 18.14 | 18.27 | 1,276,790 | -0.07(-0.37%) |
Sep 13, 2005 | 17.98 | 18.55 | 17.89 | 18.34 | 659,080 | +0.27(+1.51%) |
Sep 12, 2005 | 17.81 | 18.12 | 17.77 | 18.07 | 380,254 | +0.20(+1.14%) |
Sep 09, 2005 | 18.01 | 18.05 | 17.82 | 17.87 | 347,904 | -0.14(-0.76%) |
Sep 08, 2005 | 18.15 | 18.22 | 17.90 | 18.00 | 295,901 | -0.19(-1.05%) |
Sep 07, 2005 | 17.78 | 18.34 | 17.78 | 18.19 | 714,570 | +0.30(+1.70%) |
Sep 06, 2005 | 17.80 | 18.26 | 17.75 | 17.89 | 771,648 | +0.09(+0.49%) |
Sep 02, 2005 | 17.95 | 17.95 | 17.32 | 17.80 | 930,816 | -0.14(-0.79%) |