Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.36 | 19.49 | 19.24 | 19.40 | 6,972,361 | +0.02(+0.10%) |
Nov 29, 2005 | 18.79 | 19.52 | 18.69 | 19.38 | 9,269,442 | -0.14(-0.72%) |
Nov 28, 2005 | 19.99 | 20.03 | 19.52 | 19.52 | 5,078,719 | -0.29(-1.48%) |
Nov 25, 2005 | 19.43 | 19.83 | 19.43 | 19.82 | 2,116,312 | +0.56(+2.90%) |
Nov 23, 2005 | 19.27 | 19.45 | 19.16 | 19.26 | 4,001,358 | -0.30(-1.54%) |
Nov 22, 2005 | 19.37 | 19.58 | 19.11 | 19.56 | 6,719,069 | +0.19(+0.98%) |
Nov 21, 2005 | 19.05 | 19.37 | 18.98 | 19.37 | 5,666,151 | +0.25(+1.28%) |
Nov 18, 2005 | 19.58 | 19.67 | 19.00 | 19.12 | 5,191,532 | -0.20(-1.06%) |
Nov 17, 2005 | 19.45 | 19.56 | 19.22 | 19.33 | 5,378,210 | +0.04(+0.23%) |
Nov 16, 2005 | 19.37 | 19.33 | 18.65 | 19.29 | 7,919,450 | +0.73(+3.95%) |
Nov 15, 2005 | 18.89 | 18.97 | 18.47 | 18.55 | 7,179,990 | -0.29(-1.52%) |
Nov 14, 2005 | 18.93 | 19.12 | 18.70 | 18.84 | 4,342,482 | -0.14(-0.73%) |
Nov 11, 2005 | 18.71 | 18.98 | 18.60 | 18.98 | 5,558,173 | +0.34(+1.84%) |
Nov 10, 2005 | 18.77 | 18.98 | 18.48 | 18.63 | 5,217,586 | -0.05(-0.26%) |
Nov 09, 2005 | 18.55 | 18.80 | 18.51 | 18.68 | 6,283,666 | +0.13(+0.72%) |
Nov 08, 2005 | 18.54 | 18.73 | 18.41 | 18.55 | 3,878,338 | -0.02(-0.10%) |
Nov 07, 2005 | 18.72 | 18.76 | 18.49 | 18.57 | 5,903,863 | -0.15(-0.82%) |
Nov 04, 2005 | 19.04 | 19.05 | 18.39 | 18.72 | 5,184,011 | -0.34(-1.78%) |
Nov 03, 2005 | 19.01 | 19.31 | 18.90 | 19.06 | 5,452,344 | +0.09(+0.47%) |
Nov 02, 2005 | 18.76 | 19.11 | 18.66 | 18.97 | 5,754,252 | +0.35(+1.88%) |
Nov 01, 2005 | 18.28 | 18.76 | 18.25 | 18.62 | 9,497,753 | +0.22(+1.19%) |
Oct 31, 2005 | 18.61 | 18.71 | 18.15 | 18.40 | 8,324,501 | +0.02(+0.12%) |
Oct 28, 2005 | 17.89 | 18.43 | 17.54 | 18.38 | 7,802,877 | +0.57(+3.22%) |
Oct 27, 2005 | 18.47 | 18.48 | 17.80 | 17.80 | 8,331,754 | -0.30(-1.65%) |
Oct 26, 2005 | 18.32 | 18.70 | 18.07 | 18.10 | 9,858,485 | +0.05(+0.27%) |
Oct 25, 2005 | 18.01 | 18.39 | 18.01 | 18.05 | 9,737,077 | +0.13(+0.75%) |
Oct 24, 2005 | 17.23 | 18.04 | 17.19 | 17.92 | 7,924,285 | +0.72(+4.18%) |
Oct 21, 2005 | 16.87 | 17.24 | 16.37 | 17.20 | 13,469,834 | +0.44(+2.62%) |
Oct 20, 2005 | 17.63 | 17.89 | 16.57 | 16.76 | 11,620,243 | -0.71(-4.05%) |
Oct 19, 2005 | 17.14 | 17.47 | 16.75 | 17.47 | 9,650,588 | +0.19(+1.12%) |
Oct 18, 2005 | 18.13 | 18.22 | 17.27 | 17.27 | 8,587,194 | -0.57(-3.21%) |
Oct 17, 2005 | 17.50 | 17.95 | 17.45 | 17.85 | 6,448,319 | +0.67(+3.88%) |
Oct 14, 2005 | 16.97 | 17.18 | 16.76 | 17.18 | 5,756,401 | +0.10(+0.61%) |
Oct 13, 2005 | 16.91 | 17.18 | 16.16 | 17.08 | 8,428,719 | -0.04(-0.24%) |
Oct 12, 2005 | 17.71 | 17.77 | 16.99 | 17.12 | 9,440,541 | -0.64(-3.63%) |
Oct 11, 2005 | 17.50 | 17.98 | 17.50 | 17.76 | 6,863,577 | +0.37(+2.12%) |
Oct 10, 2005 | 17.59 | 17.95 | 17.28 | 17.39 | 4,104,232 | -0.11(-0.64%) |
Oct 07, 2005 | 17.00 | 17.55 | 17.13 | 17.51 | 5,302,464 | +0.51(+3.00%) |
Oct 06, 2005 | 16.78 | 17.32 | 16.63 | 17.00 | 8,281,525 | +0.21(+1.26%) |
Oct 05, 2005 | 16.96 | 17.20 | 16.78 | 16.78 | 9,488,352 | -0.71(-4.06%) |
Oct 04, 2005 | 17.68 | 18.19 | 17.49 | 17.49 | 10,780,326 | -0.46(-2.55%) |
Oct 03, 2005 | 18.02 | 18.13 | 17.77 | 17.95 | 6,711,280 | -0.14(-0.76%) |
Sep 30, 2005 | 18.23 | 18.42 | 18.05 | 18.09 | 6,593,095 | -0.14(-0.78%) |
Sep 29, 2005 | 17.99 | 18.32 | 17.78 | 18.23 | 12,341,707 | +0.25(+1.37%) |
Sep 28, 2005 | 17.51 | 18.21 | 17.62 | 17.99 | 9,997,084 | +0.48(+2.74%) |
Sep 27, 2005 | 17.52 | 17.67 | 17.33 | 17.51 | 11,973,992 | -0.01(-0.06%) |
Sep 26, 2005 | 17.04 | 17.64 | 16.87 | 17.52 | 13,822,240 | +0.48(+2.82%) |
Sep 23, 2005 | 17.04 | 17.07 | 16.57 | 17.04 | 7,238,545 | +0.28(+1.64%) |
Sep 22, 2005 | 16.98 | 17.01 | 16.64 | 16.76 | 8,541,263 | -0.10(-0.57%) |
Sep 21, 2005 | 16.53 | 16.94 | 16.53 | 16.86 | 7,033,333 | +0.35(+2.14%) |
Sep 20, 2005 | 16.63 | 16.87 | 16.44 | 16.50 | 11,145,893 | -0.04(-0.27%) |
Sep 19, 2005 | 16.51 | 16.66 | 16.36 | 16.55 | 6,973,435 | +0.24(+1.48%) |
Sep 16, 2005 | 16.16 | 16.33 | 16.09 | 16.31 | 5,980,415 | +0.31(+1.91%) |
Sep 15, 2005 | 16.14 | 16.17 | 15.88 | 16.00 | 3,988,734 | +0.01(+0.07%) |
Sep 14, 2005 | 15.79 | 16.02 | 15.75 | 15.99 | 5,406,413 | +0.22(+1.42%) |
Sep 13, 2005 | 15.97 | 16.05 | 15.68 | 15.77 | 8,792,137 | -0.72(-4.38%) |
Sep 12, 2005 | 16.33 | 16.52 | 16.18 | 16.49 | 5,165,478 | +0.21(+1.28%) |
Sep 09, 2005 | 16.03 | 16.31 | 15.94 | 16.28 | 5,237,194 | +0.31(+1.93%) |
Sep 08, 2005 | 15.97 | 16.25 | 15.90 | 15.97 | 6,764,194 | +0.08(+0.49%) |
Sep 07, 2005 | 15.91 | 16.06 | 15.79 | 15.89 | 5,357,259 | -0.11(-0.67%) |
Sep 06, 2005 | 15.84 | 16.00 | 15.60 | 16.00 | 6,166,556 | +0.00(+0.02%) |
Sep 02, 2005 | 16.21 | 16.29 | 16.00 | 16.00 | 5,593,897 | -0.13(-0.81%) |