Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.75 | 19.79 | 19.62 | 19.63 | 889,814 | -0.19(-0.95%) |
Nov 29, 2005 | 19.83 | 19.87 | 19.72 | 19.81 | 1,337,028 | +0.12(+0.59%) |
Nov 28, 2005 | 19.70 | 19.75 | 19.57 | 19.70 | 927,219 | +0.18(+0.93%) |
Nov 25, 2005 | 19.53 | 19.54 | 19.42 | 19.52 | 627,978 | -0.24(-1.20%) |
Nov 23, 2005 | 19.67 | 19.80 | 19.61 | 19.75 | 1,000,217 | -0.03(-0.15%) |
Nov 22, 2005 | 19.46 | 19.80 | 19.46 | 19.78 | 1,351,364 | +0.15(+0.77%) |
Nov 21, 2005 | 19.70 | 19.71 | 19.54 | 19.63 | 947,817 | -0.01(-0.06%) |
Nov 18, 2005 | 19.63 | 19.68 | 19.47 | 19.64 | 785,343 | +0.10(+0.53%) |
Nov 17, 2005 | 19.21 | 19.54 | 19.21 | 19.54 | 1,053,276 | +0.44(+2.32%) |
Nov 16, 2005 | 19.07 | 19.15 | 19.03 | 19.10 | 915,190 | -0.05(-0.25%) |
Nov 15, 2005 | 19.23 | 19.27 | 19.09 | 19.15 | 1,437,874 | -0.07(-0.38%) |
Nov 14, 2005 | 19.27 | 19.39 | 19.12 | 19.22 | 4,691,629 | +0.07(+0.38%) |
Nov 11, 2005 | 18.87 | 19.15 | 18.86 | 19.15 | 1,107,160 | +0.42(+2.24%) |
Nov 10, 2005 | 18.58 | 18.81 | 18.52 | 18.73 | 2,709,155 | +0.67(+3.70%) |
Nov 09, 2005 | 17.95 | 18.14 | 17.90 | 18.06 | 1,250,683 | -0.11(-0.60%) |
Nov 08, 2005 | 17.96 | 18.19 | 17.95 | 18.17 | 1,645,333 | +0.19(+1.08%) |
Nov 07, 2005 | 17.75 | 17.99 | 17.83 | 17.98 | 1,318,243 | +0.23(+1.30%) |
Nov 04, 2005 | 17.79 | 17.82 | 17.57 | 17.74 | 764,251 | +0.04(+0.21%) |
Nov 03, 2005 | 17.95 | 17.96 | 17.67 | 17.71 | 651,542 | -0.19(-1.08%) |
Nov 02, 2005 | 17.70 | 17.92 | 17.68 | 17.90 | 706,578 | +0.33(+1.86%) |
Nov 01, 2005 | 17.65 | 17.69 | 17.51 | 17.57 | 477,039 | +0.06(+0.35%) |
Oct 31, 2005 | 17.44 | 17.57 | 17.42 | 17.51 | 598,317 | +0.09(+0.52%) |
Oct 28, 2005 | 17.36 | 17.45 | 17.21 | 17.42 | 519,552 | +0.05(+0.31%) |
Oct 27, 2005 | 17.54 | 17.56 | 17.36 | 17.37 | 389,211 | -0.03(-0.17%) |
Oct 26, 2005 | 17.33 | 17.54 | 17.32 | 17.40 | 575,413 | +0.08(+0.46%) |
Oct 25, 2005 | 17.33 | 17.48 | 17.25 | 17.32 | 635,228 | -0.10(-0.59%) |
Oct 24, 2005 | 17.17 | 17.46 | 17.17 | 17.42 | 831,976 | +0.33(+1.95%) |
Oct 21, 2005 | 17.28 | 17.30 | 16.88 | 17.09 | 788,639 | -0.04(-0.21%) |
Oct 20, 2005 | 17.32 | 17.37 | 17.10 | 17.13 | 1,086,068 | -0.42(-2.42%) |
Oct 19, 2005 | 17.26 | 17.56 | 17.23 | 17.55 | 726,846 | +0.32(+1.83%) |
Oct 18, 2005 | 17.38 | 17.39 | 17.23 | 17.24 | 432,878 | -0.24(-1.35%) |
Oct 17, 2005 | 17.45 | 17.52 | 17.40 | 17.47 | 455,453 | -0.23(-1.30%) |
Oct 14, 2005 | 17.54 | 17.76 | 17.46 | 17.70 | 739,040 | +0.39(+2.28%) |
Oct 13, 2005 | 17.18 | 17.36 | 17.08 | 17.31 | 559,429 | -0.05(-0.28%) |
Oct 12, 2005 | 17.48 | 17.54 | 17.30 | 17.36 | 681,037 | -0.15(-0.83%) |
Oct 11, 2005 | 17.67 | 17.70 | 17.50 | 17.50 | 647,587 | -0.15(-0.83%) |
Oct 10, 2005 | 17.79 | 17.81 | 17.61 | 17.65 | 486,926 | -0.19(-1.06%) |
Oct 07, 2005 | 17.89 | 17.91 | 17.77 | 17.84 | 469,953 | +0.00(+0.00%) |
Oct 06, 2005 | 17.84 | 17.99 | 17.74 | 17.84 | 608,204 | +0.17(+0.96%) |
Oct 05, 2005 | 17.89 | 17.91 | 17.67 | 17.67 | 615,619 | -0.17(-0.95%) |
Oct 04, 2005 | 17.95 | 18.10 | 17.82 | 17.84 | 480,335 | -0.10(-0.54%) |
Oct 03, 2005 | 17.99 | 18.04 | 17.85 | 17.93 | 640,336 | -0.15(-0.81%) |
Sep 30, 2005 | 18.04 | 18.18 | 18.02 | 18.08 | 682,520 | -0.08(-0.47%) |
Sep 29, 2005 | 17.87 | 18.16 | 17.78 | 18.16 | 919,475 | +0.23(+1.29%) |
Sep 28, 2005 | 17.93 | 18.05 | 17.86 | 17.93 | 1,090,187 | +0.22(+1.23%) |
Sep 27, 2005 | 17.72 | 17.79 | 17.61 | 17.71 | 646,598 | -0.02(-0.10%) |
Sep 26, 2005 | 17.74 | 17.85 | 17.68 | 17.73 | 790,781 | +0.32(+1.81%) |
Sep 23, 2005 | 17.40 | 17.47 | 17.34 | 17.42 | 651,871 | -0.10(-0.55%) |
Sep 22, 2005 | 17.44 | 17.53 | 17.34 | 17.51 | 846,147 | -0.21(-1.16%) |
Sep 21, 2005 | 17.86 | 17.90 | 17.69 | 17.72 | 641,160 | -0.01(-0.07%) |
Sep 20, 2005 | 17.94 | 18.02 | 17.72 | 17.73 | 654,178 | +0.01(+0.03%) |
Sep 19, 2005 | 17.76 | 17.79 | 17.67 | 17.73 | 803,634 | -0.21(-1.15%) |
Sep 16, 2005 | 17.86 | 17.96 | 17.77 | 17.93 | 531,087 | +0.19(+1.09%) |
Sep 15, 2005 | 17.76 | 17.79 | 17.70 | 17.74 | 855,375 | -0.07(-0.37%) |
Sep 14, 2005 | 17.89 | 17.94 | 17.78 | 17.81 | 493,023 | +0.05(+0.27%) |
Sep 13, 2005 | 17.88 | 17.88 | 17.63 | 17.76 | 587,771 | -0.17(-0.95%) |
Sep 12, 2005 | 17.85 | 17.93 | 17.84 | 17.93 | 693,725 | -0.10(-0.54%) |
Sep 09, 2005 | 17.99 | 18.06 | 17.90 | 18.02 | 756,507 | +0.07(+0.41%) |
Sep 08, 2005 | 17.95 | 18.01 | 17.91 | 17.95 | 333,515 | -0.04(-0.24%) |
Sep 07, 2005 | 17.95 | 18.05 | 17.91 | 17.99 | 501,921 | -0.05(-0.30%) |
Sep 06, 2005 | 17.89 | 18.05 | 17.89 | 18.05 | 571,458 | +0.36(+2.02%) |
Sep 02, 2005 | 17.82 | 17.88 | 17.67 | 17.69 | 613,807 | -0.08(-0.44%) |