Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.50 | 19.61 | 19.23 | 19.32 | 245,465 | -0.20(-1.01%) |
Nov 29, 2005 | 19.07 | 19.54 | 19.01 | 19.52 | 409,756 | +0.68(+3.63%) |
Nov 28, 2005 | 18.81 | 19.04 | 18.74 | 18.83 | 152,338 | -0.07(-0.36%) |
Nov 25, 2005 | 18.82 | 18.95 | 18.82 | 18.90 | 63,103 | +0.49(+2.68%) |
Nov 23, 2005 | 18.32 | 18.44 | 18.32 | 18.41 | 86,732 | +0.17(+0.91%) |
Nov 22, 2005 | 18.10 | 18.27 | 18.10 | 18.24 | 99,520 | +0.20(+1.10%) |
Nov 21, 2005 | 17.90 | 18.06 | 17.90 | 18.04 | 170,407 | +0.33(+1.87%) |
Nov 18, 2005 | 17.73 | 17.76 | 17.67 | 17.71 | 68,107 | +0.02(+0.12%) |
Nov 17, 2005 | 17.57 | 17.71 | 17.57 | 17.69 | 48,648 | +0.15(+0.86%) |
Nov 16, 2005 | 17.43 | 17.58 | 17.43 | 17.54 | 39,196 | +0.06(+0.33%) |
Nov 15, 2005 | 17.48 | 17.58 | 17.46 | 17.48 | 31,134 | -0.05(-0.31%) |
Nov 14, 2005 | 17.59 | 17.63 | 17.51 | 17.54 | 80,061 | -0.07(-0.41%) |
Nov 11, 2005 | 17.50 | 17.64 | 17.50 | 17.61 | 56,153 | +0.10(+0.60%) |
Nov 10, 2005 | 17.50 | 17.61 | 17.41 | 17.50 | 90,624 | +0.05(+0.27%) |
Nov 09, 2005 | 17.25 | 17.46 | 17.25 | 17.46 | 209,882 | +0.16(+0.94%) |
Nov 08, 2005 | 17.27 | 17.40 | 17.23 | 17.30 | 55,597 | -0.07(-0.41%) |
Nov 07, 2005 | 17.30 | 17.46 | 17.30 | 17.37 | 53,096 | -0.07(-0.39%) |
Nov 04, 2005 | 17.44 | 17.57 | 17.36 | 17.44 | 66,161 | -0.01(-0.04%) |
Nov 03, 2005 | 17.53 | 17.53 | 17.39 | 17.44 | 37,528 | -0.17(-0.96%) |
Nov 02, 2005 | 17.73 | 17.73 | 17.50 | 17.61 | 73,667 | -0.12(-0.69%) |
Nov 01, 2005 | 17.64 | 17.77 | 17.61 | 17.73 | 36,138 | +0.10(+0.57%) |
Oct 31, 2005 | 17.59 | 17.73 | 17.59 | 17.63 | 68,107 | +0.13(+0.76%) |
Oct 28, 2005 | 17.41 | 17.57 | 17.35 | 17.50 | 73,667 | +0.05(+0.27%) |
Oct 27, 2005 | 17.35 | 17.50 | 17.33 | 17.45 | 38,084 | +0.10(+0.60%) |
Oct 26, 2005 | 17.36 | 17.46 | 17.35 | 17.35 | 80,895 | +0.04(+0.23%) |
Oct 25, 2005 | 17.22 | 17.35 | 17.22 | 17.31 | 41,698 | +0.10(+0.61%) |
Oct 24, 2005 | 17.18 | 17.22 | 17.10 | 17.21 | 88,678 | -0.01(-0.08%) |
Oct 21, 2005 | 17.20 | 17.30 | 17.12 | 17.22 | 113,697 | -0.05(-0.27%) |
Oct 20, 2005 | 17.30 | 17.41 | 17.19 | 17.27 | 106,470 | -0.13(-0.72%) |
Oct 19, 2005 | 17.23 | 17.39 | 17.17 | 17.39 | 71,165 | +0.15(+0.86%) |
Oct 18, 2005 | 17.32 | 17.35 | 17.20 | 17.25 | 54,763 | -0.14(-0.81%) |
Oct 17, 2005 | 17.49 | 17.49 | 17.31 | 17.39 | 107,304 | -0.03(-0.19%) |
Oct 14, 2005 | 17.43 | 17.47 | 17.39 | 17.42 | 55,875 | -0.05(-0.27%) |
Oct 13, 2005 | 17.54 | 17.61 | 17.28 | 17.46 | 90,624 | -0.14(-0.82%) |
Oct 12, 2005 | 17.46 | 17.63 | 17.40 | 17.61 | 103,412 | +0.30(+1.73%) |
Oct 11, 2005 | 17.43 | 17.43 | 17.30 | 17.31 | 51,428 | -0.19(-1.11%) |
Oct 10, 2005 | 17.41 | 17.60 | 17.41 | 17.50 | 16,123 | +0.01(+0.08%) |
Oct 07, 2005 | 17.46 | 17.60 | 17.43 | 17.49 | 127,319 | +0.07(+0.41%) |
Oct 06, 2005 | 17.46 | 17.54 | 17.35 | 17.42 | 176,523 | +0.00(+0.00%) |
Oct 05, 2005 | 17.64 | 17.64 | 17.35 | 17.42 | 528,180 | -0.25(-1.43%) |
Oct 04, 2005 | 17.77 | 17.77 | 17.63 | 17.67 | 732,225 | -0.16(-0.91%) |
Oct 03, 2005 | 17.91 | 17.91 | 17.81 | 17.83 | 101,744 | -0.08(-0.46%) |
Sep 30, 2005 | 17.91 | 18.10 | 17.79 | 17.91 | 115,087 | +0.18(+1.03%) |
Sep 29, 2005 | 17.81 | 17.97 | 17.72 | 17.73 | 78,949 | -0.17(-0.92%) |
Sep 28, 2005 | 18.18 | 18.18 | 17.79 | 17.90 | 116,199 | -0.21(-1.15%) |
Sep 27, 2005 | 17.94 | 18.13 | 17.90 | 18.11 | 83,674 | +0.07(+0.38%) |
Sep 26, 2005 | 17.99 | 18.35 | 17.96 | 18.04 | 85,064 | +0.04(+0.22%) |
Sep 23, 2005 | 18.00 | 18.04 | 17.65 | 18.00 | 58,377 | +0.29(+1.65%) |
Sep 22, 2005 | 17.70 | 17.80 | 17.70 | 17.71 | 52,818 | +0.05(+0.31%) |
Sep 21, 2005 | 17.75 | 17.87 | 17.64 | 17.65 | 54,763 | -0.11(-0.61%) |
Sep 20, 2005 | 17.87 | 17.96 | 17.73 | 17.76 | 65,049 | -0.02(-0.10%) |
Sep 19, 2005 | 17.62 | 17.81 | 17.58 | 17.78 | 61,713 | +0.20(+1.17%) |
Sep 16, 2005 | 17.66 | 17.72 | 17.56 | 17.57 | 90,068 | -0.02(-0.12%) |
Sep 15, 2005 | 17.50 | 17.60 | 17.36 | 17.59 | 66,439 | +0.05(+0.27%) |
Sep 14, 2005 | 17.49 | 17.57 | 17.49 | 17.55 | 27,243 | +0.08(+0.45%) |
Sep 13, 2005 | 17.48 | 17.58 | 17.44 | 17.47 | 92,292 | +0.01(+0.08%) |
Sep 12, 2005 | 17.50 | 17.50 | 17.39 | 17.45 | 65,883 | -0.09(-0.51%) |
Sep 09, 2005 | 17.54 | 17.72 | 17.53 | 17.54 | 58,099 | +0.15(+0.87%) |
Sep 08, 2005 | 17.47 | 17.54 | 17.36 | 17.39 | 80,339 | -0.08(-0.43%) |
Sep 07, 2005 | 17.53 | 17.63 | 17.41 | 17.47 | 99,520 | -0.04(-0.25%) |
Sep 06, 2005 | 17.55 | 17.67 | 17.49 | 17.51 | 73,667 | +0.00(+0.02%) |
Sep 02, 2005 | 17.44 | 17.61 | 17.44 | 17.51 | 66,161 | -0.13(-0.73%) |