Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.13 | 19.23 | 18.86 | 19.12 | 1,114,961 | +0.27(+1.44%) |
Nov 29, 2005 | 18.52 | 19.07 | 18.50 | 18.85 | 543,468 | +0.44(+2.38%) |
Nov 28, 2005 | 19.29 | 19.30 | 18.28 | 18.42 | 908,722 | -0.84(-4.38%) |
Nov 25, 2005 | 19.04 | 19.26 | 19.00 | 19.26 | 134,058 | +0.18(+0.92%) |
Nov 23, 2005 | 19.18 | 19.24 | 18.97 | 19.08 | 400,922 | -0.18(-0.91%) |
Nov 22, 2005 | 19.31 | 19.35 | 19.19 | 19.26 | 657,531 | -0.08(-0.41%) |
Nov 21, 2005 | 19.36 | 19.40 | 19.04 | 19.34 | 690,017 | -0.01(-0.04%) |
Nov 18, 2005 | 19.18 | 19.39 | 19.04 | 19.35 | 875,231 | +0.33(+1.72%) |
Nov 17, 2005 | 18.80 | 19.35 | 18.76 | 19.02 | 959,251 | +0.23(+1.23%) |
Nov 16, 2005 | 18.90 | 19.04 | 18.65 | 18.79 | 568,832 | -0.10(-0.55%) |
Nov 15, 2005 | 19.10 | 19.32 | 18.72 | 18.89 | 798,208 | -0.21(-1.08%) |
Nov 14, 2005 | 19.04 | 19.18 | 18.85 | 19.10 | 610,092 | +0.05(+0.25%) |
Nov 11, 2005 | 19.16 | 19.27 | 18.86 | 19.05 | 765,512 | -0.18(-0.91%) |
Nov 10, 2005 | 18.81 | 19.35 | 18.67 | 19.23 | 1,078,595 | -0.34(-1.75%) |
Nov 09, 2005 | 19.63 | 19.70 | 19.54 | 19.57 | 802,170 | +0.01(+0.04%) |
Nov 08, 2005 | 19.48 | 19.61 | 19.31 | 19.56 | 983,495 | +0.10(+0.49%) |
Nov 07, 2005 | 19.10 | 19.49 | 19.10 | 19.47 | 822,274 | +0.25(+1.33%) |
Nov 04, 2005 | 19.04 | 19.23 | 19.03 | 19.21 | 899,242 | +0.18(+0.92%) |
Nov 03, 2005 | 19.08 | 19.21 | 19.00 | 19.04 | 1,039,224 | +0.00(+0.00%) |
Nov 02, 2005 | 18.52 | 19.08 | 18.52 | 19.04 | 519,079 | +0.45(+2.40%) |
Nov 01, 2005 | 18.61 | 18.81 | 18.40 | 18.59 | 742,734 | -0.12(-0.64%) |
Oct 31, 2005 | 18.70 | 19.17 | 18.66 | 18.71 | 1,158,565 | -0.06(-0.30%) |
Oct 28, 2005 | 18.34 | 18.81 | 18.22 | 18.77 | 1,078,506 | +0.55(+3.01%) |
Oct 27, 2005 | 17.47 | 18.42 | 17.43 | 18.22 | 1,088,756 | +0.69(+3.95%) |
Oct 26, 2005 | 17.54 | 17.66 | 17.05 | 17.52 | 1,820,701 | -0.95(-5.13%) |
Oct 25, 2005 | 18.54 | 18.67 | 18.30 | 18.47 | 581,545 | -0.12(-0.64%) |
Oct 24, 2005 | 18.50 | 18.71 | 18.45 | 18.59 | 646,832 | +0.04(+0.21%) |
Oct 21, 2005 | 18.30 | 18.59 | 18.23 | 18.55 | 591,656 | +0.32(+1.75%) |
Oct 20, 2005 | 18.70 | 18.70 | 18.03 | 18.23 | 950,281 | -0.45(-2.43%) |
Oct 19, 2005 | 18.05 | 18.72 | 17.96 | 18.69 | 711,771 | +0.53(+2.89%) |
Oct 18, 2005 | 18.51 | 18.64 | 18.15 | 18.16 | 573,197 | -0.29(-1.60%) |
Oct 17, 2005 | 18.61 | 18.61 | 18.21 | 18.46 | 360,967 | -0.09(-0.47%) |
Oct 14, 2005 | 18.38 | 18.70 | 18.00 | 18.54 | 485,530 | +0.18(+0.95%) |
Oct 13, 2005 | 17.93 | 18.38 | 17.88 | 18.37 | 529,175 | +0.44(+2.44%) |
Oct 12, 2005 | 18.01 | 18.38 | 17.68 | 17.93 | 690,925 | -0.10(-0.57%) |
Oct 11, 2005 | 17.64 | 18.35 | 17.50 | 18.03 | 1,489,097 | +0.50(+2.86%) |
Oct 10, 2005 | 16.79 | 17.60 | 16.76 | 17.53 | 1,198,691 | -0.14(-0.81%) |
Oct 07, 2005 | 17.49 | 18.46 | 17.37 | 17.68 | 1,275,214 | +0.25(+1.42%) |
Oct 06, 2005 | 17.44 | 17.78 | 17.33 | 17.43 | 970,560 | +0.00(+0.00%) |
Oct 05, 2005 | 17.79 | 17.79 | 17.41 | 17.43 | 317,411 | -0.42(-2.36%) |
Oct 04, 2005 | 17.60 | 17.98 | 17.57 | 17.85 | 595,474 | +0.28(+1.58%) |
Oct 03, 2005 | 17.37 | 17.89 | 17.33 | 17.57 | 562,149 | +0.29(+1.70%) |
Sep 30, 2005 | 17.02 | 17.37 | 17.00 | 17.28 | 403,845 | +0.24(+1.40%) |
Sep 29, 2005 | 16.73 | 17.06 | 16.47 | 17.04 | 241,080 | +0.35(+2.10%) |
Sep 28, 2005 | 16.73 | 16.85 | 16.47 | 16.69 | 304,696 | -0.02(-0.10%) |
Sep 27, 2005 | 16.54 | 16.86 | 16.22 | 16.70 | 443,100 | +0.18(+1.11%) |
Sep 26, 2005 | 16.26 | 16.62 | 16.14 | 16.52 | 425,130 | +0.26(+1.62%) |
Sep 23, 2005 | 16.26 | 16.41 | 16.05 | 16.26 | 314,763 | +0.03(+0.20%) |
Sep 22, 2005 | 16.23 | 16.27 | 15.92 | 16.23 | 326,678 | +0.01(+0.05%) |
Sep 21, 2005 | 16.44 | 16.58 | 16.15 | 16.22 | 239,735 | -0.28(-1.69%) |
Sep 20, 2005 | 16.48 | 16.73 | 16.36 | 16.50 | 645,788 | +0.06(+0.34%) |
Sep 19, 2005 | 16.43 | 16.63 | 16.29 | 16.44 | 472,500 | -0.08(-0.48%) |
Sep 16, 2005 | 16.24 | 16.55 | 16.23 | 16.52 | 948,494 | +0.33(+2.07%) |
Sep 15, 2005 | 16.02 | 16.31 | 15.97 | 16.19 | 785,176 | +0.20(+1.24%) |
Sep 14, 2005 | 16.23 | 16.39 | 15.97 | 15.99 | 324,185 | -0.29(-1.81%) |
Sep 13, 2005 | 16.22 | 16.39 | 16.19 | 16.28 | 393,573 | -0.03(-0.19%) |
Sep 12, 2005 | 16.31 | 16.45 | 16.27 | 16.31 | 418,616 | -0.05(-0.29%) |
Sep 09, 2005 | 16.19 | 16.39 | 16.19 | 16.36 | 610,106 | +0.25(+1.58%) |
Sep 08, 2005 | 16.16 | 16.34 | 16.08 | 16.11 | 292,647 | -0.14(-0.88%) |
Sep 07, 2005 | 16.17 | 16.31 | 16.09 | 16.25 | 302,526 | +0.06(+0.34%) |
Sep 06, 2005 | 16.08 | 16.30 | 16.02 | 16.20 | 448,462 | +0.14(+0.89%) |
Sep 02, 2005 | 16.24 | 16.35 | 16.04 | 16.05 | 271,985 | -0.26(-1.61%) |