Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.79 | 18.91 | 18.75 | 18.78 | 1,036,269 | +0.05(+0.29%) |
Nov 29, 2005 | 18.80 | 18.86 | 18.69 | 18.73 | 584,566 | +0.00(+0.00%) |
Nov 28, 2005 | 18.81 | 18.83 | 18.68 | 18.73 | 740,192 | +0.24(+1.31%) |
Nov 25, 2005 | 18.55 | 18.56 | 18.43 | 18.48 | 196,244 | -0.15(-0.83%) |
Nov 23, 2005 | 18.50 | 18.68 | 18.50 | 18.64 | 2,055,429 | +0.09(+0.47%) |
Nov 22, 2005 | 18.25 | 18.56 | 18.20 | 18.55 | 945,363 | +0.15(+0.80%) |
Nov 21, 2005 | 18.32 | 18.48 | 18.25 | 18.40 | 471,045 | +0.09(+0.51%) |
Nov 18, 2005 | 18.34 | 18.39 | 18.10 | 18.31 | 613,727 | +0.15(+0.85%) |
Nov 17, 2005 | 17.97 | 18.18 | 17.96 | 18.15 | 553,321 | +0.25(+1.39%) |
Nov 16, 2005 | 17.95 | 17.97 | 17.82 | 17.91 | 487,411 | -0.10(-0.56%) |
Nov 15, 2005 | 18.19 | 18.22 | 18.01 | 18.01 | 1,162,288 | -0.20(-1.11%) |
Nov 14, 2005 | 18.26 | 18.27 | 18.10 | 18.21 | 963,812 | +0.12(+0.67%) |
Nov 11, 2005 | 17.98 | 18.09 | 17.98 | 18.09 | 1,148,005 | +0.15(+0.82%) |
Nov 10, 2005 | 17.79 | 18.02 | 17.73 | 17.94 | 784,083 | +0.08(+0.45%) |
Nov 09, 2005 | 17.60 | 17.91 | 17.58 | 17.86 | 701,955 | +0.14(+0.80%) |
Nov 08, 2005 | 17.66 | 17.84 | 17.62 | 17.72 | 781,405 | -0.20(-1.13%) |
Nov 07, 2005 | 17.86 | 17.96 | 17.79 | 17.92 | 686,482 | +0.00(+0.00%) |
Nov 04, 2005 | 18.01 | 18.06 | 17.75 | 17.92 | 857,284 | -0.01(-0.04%) |
Nov 03, 2005 | 18.03 | 18.06 | 17.89 | 17.93 | 1,288,009 | -0.01(-0.07%) |
Nov 02, 2005 | 17.61 | 17.94 | 17.58 | 17.94 | 1,399,298 | +0.45(+2.57%) |
Nov 01, 2005 | 17.42 | 17.54 | 17.33 | 17.49 | 1,032,103 | -0.09(-0.54%) |
Oct 31, 2005 | 17.46 | 17.68 | 17.43 | 17.58 | 1,291,877 | +0.05(+0.31%) |
Oct 28, 2005 | 17.44 | 17.54 | 17.27 | 17.53 | 1,252,450 | +0.28(+1.64%) |
Oct 27, 2005 | 17.56 | 17.57 | 17.23 | 17.25 | 1,066,770 | -0.26(-1.46%) |
Oct 26, 2005 | 17.56 | 17.71 | 17.45 | 17.50 | 1,453,455 | -0.03(-0.19%) |
Oct 25, 2005 | 17.54 | 17.62 | 17.41 | 17.54 | 1,002,644 | +0.02(+0.12%) |
Oct 24, 2005 | 17.38 | 17.52 | 17.34 | 17.52 | 1,070,043 | +0.24(+1.36%) |
Oct 21, 2005 | 17.35 | 17.39 | 17.25 | 17.28 | 1,614,884 | +0.09(+0.55%) |
Oct 20, 2005 | 17.50 | 17.51 | 17.15 | 17.19 | 1,072,423 | -0.43(-2.44%) |
Oct 19, 2005 | 17.12 | 17.62 | 17.11 | 17.62 | 1,394,091 | +0.14(+0.81%) |
Oct 18, 2005 | 17.54 | 17.81 | 17.45 | 17.48 | 1,050,850 | -0.15(-0.84%) |
Oct 17, 2005 | 17.69 | 17.74 | 17.52 | 17.62 | 2,553,404 | +0.36(+2.10%) |
Oct 14, 2005 | 17.27 | 17.33 | 17.17 | 17.26 | 967,234 | -0.05(-0.31%) |
Oct 13, 2005 | 16.94 | 17.31 | 16.88 | 17.31 | 1,181,927 | +0.16(+0.94%) |
Oct 12, 2005 | 17.19 | 17.29 | 17.04 | 17.15 | 1,494,519 | -0.21(-1.24%) |
Oct 11, 2005 | 17.55 | 17.56 | 17.32 | 17.37 | 727,546 | -0.21(-1.19%) |
Oct 10, 2005 | 17.78 | 17.84 | 17.54 | 17.58 | 593,790 | -0.30(-1.65%) |
Oct 07, 2005 | 17.89 | 17.94 | 17.81 | 17.87 | 612,686 | -0.07(-0.41%) |
Oct 06, 2005 | 18.01 | 18.09 | 17.84 | 17.95 | 1,225,967 | +0.02(+0.11%) |
Oct 05, 2005 | 18.14 | 18.17 | 17.90 | 17.93 | 758,790 | -0.11(-0.63%) |
Oct 04, 2005 | 18.17 | 18.32 | 18.03 | 18.04 | 740,043 | +0.08(+0.45%) |
Oct 03, 2005 | 17.94 | 17.99 | 17.88 | 17.96 | 668,181 | +0.03(+0.15%) |
Sep 30, 2005 | 17.99 | 18.03 | 17.87 | 17.93 | 709,394 | -0.05(-0.26%) |
Sep 29, 2005 | 17.81 | 18.03 | 17.68 | 17.98 | 933,609 | +0.13(+0.75%) |
Sep 28, 2005 | 17.88 | 17.89 | 17.78 | 17.84 | 716,833 | +0.05(+0.30%) |
Sep 27, 2005 | 17.80 | 17.86 | 17.69 | 17.79 | 891,058 | -0.11(-0.60%) |
Sep 26, 2005 | 17.96 | 17.99 | 17.82 | 17.90 | 887,040 | +0.27(+1.52%) |
Sep 23, 2005 | 17.63 | 17.73 | 17.47 | 17.63 | 786,910 | -0.01(-0.04%) |
Sep 22, 2005 | 17.72 | 17.72 | 17.54 | 17.64 | 2,711,262 | -0.40(-2.24%) |
Sep 21, 2005 | 18.19 | 18.29 | 18.02 | 18.04 | 1,683,473 | -0.20(-1.11%) |
Sep 20, 2005 | 18.39 | 18.56 | 18.21 | 18.24 | 885,404 | +0.05(+0.30%) |
Sep 19, 2005 | 18.31 | 18.32 | 18.16 | 18.19 | 777,537 | -0.28(-1.49%) |
Sep 16, 2005 | 18.35 | 18.46 | 18.29 | 18.46 | 980,773 | +0.33(+1.82%) |
Sep 15, 2005 | 18.09 | 18.21 | 18.07 | 18.13 | 738,704 | -0.15(-0.84%) |
Sep 14, 2005 | 18.40 | 18.42 | 18.27 | 18.29 | 436,676 | -0.09(-0.51%) |
Sep 13, 2005 | 18.36 | 18.49 | 18.31 | 18.38 | 563,885 | -0.15(-0.80%) |
Sep 12, 2005 | 18.52 | 18.59 | 18.48 | 18.53 | 568,348 | -0.07(-0.36%) |
Sep 09, 2005 | 18.57 | 18.62 | 18.52 | 18.60 | 639,169 | +0.32(+1.77%) |
Sep 08, 2005 | 18.23 | 18.34 | 18.21 | 18.27 | 419,715 | -0.11(-0.58%) |
Sep 07, 2005 | 18.32 | 18.40 | 18.28 | 18.38 | 658,511 | +0.19(+1.03%) |
Sep 06, 2005 | 18.15 | 18.22 | 18.06 | 18.19 | 815,178 | +0.26(+1.42%) |
Sep 02, 2005 | 17.83 | 17.99 | 17.82 | 17.94 | 354,250 | -0.01(-0.08%) |