Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.24 | 20.56 | 20.01 | 20.28 | 448,890 | +0.31(+1.54%) |
Nov 29, 2005 | 19.84 | 20.03 | 19.84 | 19.97 | 282,730 | +0.11(+0.54%) |
Nov 28, 2005 | 19.96 | 20.02 | 19.73 | 19.86 | 642,440 | -0.11(-0.54%) |
Nov 25, 2005 | 19.98 | 20.06 | 19.91 | 19.97 | 79,964 | +0.00(+0.00%) |
Nov 23, 2005 | 19.81 | 20.01 | 19.77 | 19.97 | 429,159 | +0.13(+0.66%) |
Nov 22, 2005 | 19.91 | 19.95 | 19.74 | 19.84 | 558,452 | -0.10(-0.50%) |
Nov 21, 2005 | 20.06 | 20.17 | 19.80 | 19.94 | 1,090,032 | -0.20(-0.99%) |
Nov 18, 2005 | 19.64 | 20.18 | 19.00 | 20.14 | 532,359 | +0.15(+0.73%) |
Nov 17, 2005 | 19.77 | 19.99 | 19.77 | 19.99 | 108,393 | +0.23(+1.17%) |
Nov 16, 2005 | 19.77 | 19.84 | 19.57 | 19.76 | 118,388 | +0.00(+0.00%) |
Nov 15, 2005 | 19.68 | 19.95 | 19.68 | 19.76 | 484,459 | +0.12(+0.59%) |
Nov 14, 2005 | 19.42 | 19.84 | 19.42 | 19.64 | 208,218 | +0.25(+1.27%) |
Nov 11, 2005 | 19.36 | 19.47 | 19.26 | 19.40 | 103,849 | +0.05(+0.24%) |
Nov 10, 2005 | 19.43 | 19.44 | 19.26 | 19.35 | 100,734 | -0.08(-0.40%) |
Nov 09, 2005 | 19.21 | 19.43 | 19.19 | 19.43 | 167,327 | +0.25(+1.29%) |
Nov 08, 2005 | 19.22 | 19.31 | 18.88 | 19.18 | 411,634 | -0.06(-0.32%) |
Nov 07, 2005 | 18.91 | 19.37 | 18.87 | 19.24 | 564,553 | +0.37(+1.96%) |
Nov 04, 2005 | 18.18 | 19.72 | 18.10 | 18.87 | 518,080 | +0.87(+4.84%) |
Nov 03, 2005 | 17.49 | 18.02 | 17.46 | 18.00 | 106,835 | +0.49(+2.77%) |
Nov 02, 2005 | 17.69 | 18.06 | 17.36 | 17.52 | 201,338 | -0.17(-0.96%) |
Nov 01, 2005 | 17.31 | 17.73 | 17.25 | 17.69 | 169,534 | +0.45(+2.59%) |
Oct 31, 2005 | 16.92 | 17.25 | 16.91 | 17.24 | 153,178 | +0.29(+1.73%) |
Oct 28, 2005 | 16.82 | 17.06 | 16.79 | 16.95 | 262,350 | +0.09(+0.55%) |
Oct 27, 2005 | 16.95 | 17.15 | 16.85 | 16.86 | 193,679 | -0.09(-0.55%) |
Oct 26, 2005 | 17.12 | 17.18 | 16.92 | 16.95 | 196,665 | -0.27(-1.57%) |
Oct 25, 2005 | 17.41 | 17.42 | 17.19 | 17.22 | 37,515 | -0.25(-1.41%) |
Oct 24, 2005 | 17.16 | 17.56 | 17.15 | 17.46 | 91,257 | +0.25(+1.48%) |
Oct 21, 2005 | 17.06 | 17.27 | 16.96 | 17.21 | 78,146 | +0.22(+1.32%) |
Oct 20, 2005 | 16.83 | 17.02 | 16.83 | 16.99 | 74,252 | +0.12(+0.73%) |
Oct 19, 2005 | 16.80 | 16.86 | 16.65 | 16.86 | 82,041 | +0.06(+0.37%) |
Oct 18, 2005 | 16.83 | 16.91 | 16.69 | 16.80 | 82,171 | -0.12(-0.68%) |
Oct 17, 2005 | 16.65 | 16.93 | 16.65 | 16.92 | 59,064 | +0.26(+1.57%) |
Oct 14, 2005 | 16.86 | 16.90 | 16.60 | 16.65 | 187,838 | -0.22(-1.28%) |
Oct 13, 2005 | 16.83 | 16.95 | 16.79 | 16.87 | 59,973 | +0.06(+0.37%) |
Oct 12, 2005 | 17.29 | 17.29 | 16.52 | 16.81 | 248,720 | -0.52(-3.02%) |
Oct 11, 2005 | 17.43 | 17.43 | 17.23 | 17.33 | 269,749 | -0.10(-0.57%) |
Oct 10, 2005 | 17.53 | 17.53 | 17.41 | 17.43 | 82,300 | -0.12(-0.66%) |
Oct 07, 2005 | 17.40 | 17.55 | 17.40 | 17.55 | 110,989 | +0.15(+0.84%) |
Oct 06, 2005 | 17.43 | 17.54 | 17.33 | 17.40 | 148,505 | -0.08(-0.48%) |
Oct 05, 2005 | 18.02 | 18.02 | 17.33 | 17.49 | 139,807 | -0.61(-3.36%) |
Oct 04, 2005 | 18.36 | 18.53 | 18.06 | 18.10 | 375,416 | -0.25(-1.39%) |
Oct 03, 2005 | 18.43 | 18.45 | 18.14 | 18.35 | 231,065 | -0.08(-0.46%) |
Sep 30, 2005 | 18.14 | 18.43 | 18.06 | 18.43 | 119,297 | +0.26(+1.44%) |
Sep 29, 2005 | 17.92 | 18.18 | 17.79 | 18.17 | 154,476 | +0.25(+1.42%) |
Sep 28, 2005 | 17.85 | 17.95 | 17.76 | 17.92 | 141,365 | +0.03(+0.17%) |
Sep 27, 2005 | 17.56 | 17.90 | 17.53 | 17.89 | 224,964 | +0.40(+2.29%) |
Sep 26, 2005 | 17.02 | 17.53 | 16.99 | 17.49 | 103,719 | +0.44(+2.58%) |
Sep 23, 2005 | 17.05 | 17.22 | 16.98 | 17.05 | 99,825 | -0.04(-0.23%) |
Sep 22, 2005 | 17.16 | 17.17 | 16.93 | 17.09 | 251,705 | -0.15(-0.89%) |
Sep 21, 2005 | 17.39 | 17.41 | 17.16 | 17.24 | 270,009 | -0.21(-1.19%) |
Sep 20, 2005 | 17.33 | 17.54 | 17.18 | 17.45 | 279,875 | +0.12(+0.67%) |
Sep 19, 2005 | 16.99 | 17.33 | 16.92 | 17.33 | 263,648 | +0.39(+2.27%) |
Sep 16, 2005 | 16.52 | 17.17 | 16.52 | 16.95 | 1,030,059 | +0.51(+3.09%) |
Sep 15, 2005 | 16.55 | 16.64 | 16.43 | 16.44 | 311,549 | -0.11(-0.65%) |
Sep 14, 2005 | 16.66 | 16.66 | 16.52 | 16.55 | 73,992 | -0.11(-0.65%) |
Sep 13, 2005 | 16.79 | 16.82 | 16.62 | 16.65 | 114,104 | -0.18(-1.05%) |
Sep 12, 2005 | 16.72 | 16.91 | 16.69 | 16.83 | 181,217 | +0.10(+0.60%) |
Sep 09, 2005 | 16.80 | 16.80 | 16.64 | 16.73 | 80,613 | -0.08(-0.46%) |
Sep 08, 2005 | 16.89 | 16.94 | 16.78 | 16.81 | 28,169 | -0.10(-0.59%) |
Sep 07, 2005 | 16.92 | 16.95 | 16.82 | 16.91 | 56,598 | -0.04(-0.23%) |
Sep 06, 2005 | 16.95 | 17.05 | 16.90 | 16.95 | 387,749 | +0.01(+0.05%) |
Sep 02, 2005 | 17.02 | 17.05 | 16.92 | 16.94 | 211,464 | -0.18(-1.03%) |