Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.94 | 19.02 | 18.77 | 18.88 | 3,893,950 | +0.10(+0.54%) |
Nov 29, 2005 | 18.77 | 19.19 | 18.76 | 18.77 | 3,793,745 | +0.06(+0.32%) |
Nov 28, 2005 | 18.83 | 18.92 | 18.72 | 18.72 | 4,108,404 | -0.15(-0.81%) |
Nov 25, 2005 | 18.99 | 19.05 | 18.75 | 18.87 | 1,794,372 | -0.15(-0.80%) |
Nov 23, 2005 | 19.37 | 19.40 | 18.89 | 19.02 | 5,331,263 | -0.30(-1.54%) |
Nov 22, 2005 | 19.64 | 19.74 | 19.28 | 19.32 | 4,902,211 | -0.45(-2.28%) |
Nov 21, 2005 | 19.48 | 20.02 | 19.23 | 19.77 | 4,606,234 | +0.15(+0.78%) |
Nov 18, 2005 | 19.45 | 19.71 | 19.33 | 19.62 | 5,855,893 | +0.30(+1.54%) |
Nov 17, 2005 | 19.41 | 19.41 | 18.94 | 19.32 | 6,832,800 | +0.10(+0.53%) |
Nov 16, 2005 | 19.64 | 19.65 | 19.11 | 19.22 | 6,401,951 | -0.36(-1.82%) |
Nov 15, 2005 | 20.23 | 20.28 | 19.40 | 19.57 | 5,514,524 | -0.61(-3.03%) |
Nov 14, 2005 | 20.19 | 20.30 | 19.91 | 20.18 | 3,526,133 | -0.11(-0.54%) |
Nov 11, 2005 | 20.57 | 20.63 | 20.06 | 20.29 | 2,197,976 | -0.25(-1.24%) |
Nov 10, 2005 | 20.62 | 20.79 | 20.21 | 20.55 | 5,326,090 | -0.11(-0.53%) |
Nov 09, 2005 | 20.29 | 20.74 | 20.23 | 20.66 | 5,850,944 | +0.40(+1.97%) |
Nov 08, 2005 | 19.87 | 20.34 | 19.83 | 20.26 | 2,259,242 | +0.24(+1.19%) |
Nov 07, 2005 | 19.84 | 20.09 | 19.70 | 20.02 | 2,349,087 | +0.20(+0.98%) |
Nov 04, 2005 | 19.73 | 19.97 | 19.61 | 19.83 | 3,165,436 | +0.04(+0.21%) |
Nov 03, 2005 | 20.23 | 20.23 | 19.56 | 19.79 | 3,608,075 | -0.17(-0.85%) |
Nov 02, 2005 | 19.81 | 20.07 | 18.77 | 19.95 | 7,652,251 | +0.03(+0.17%) |
Nov 01, 2005 | 20.04 | 20.19 | 19.78 | 19.92 | 3,824,652 | -0.14(-0.72%) |
Oct 31, 2005 | 19.41 | 20.20 | 19.32 | 20.07 | 4,162,152 | +0.80(+4.14%) |
Oct 28, 2005 | 19.60 | 19.60 | 19.15 | 19.27 | 3,884,489 | -0.07(-0.35%) |
Oct 27, 2005 | 19.53 | 19.69 | 19.32 | 19.34 | 3,418,994 | -0.30(-1.51%) |
Oct 26, 2005 | 19.23 | 19.79 | 19.23 | 19.63 | 4,841,247 | +0.26(+1.36%) |
Oct 25, 2005 | 19.44 | 19.95 | 19.23 | 19.37 | 5,711,395 | -0.03(-0.18%) |
Oct 24, 2005 | 19.23 | 19.40 | 19.10 | 19.40 | 4,410,535 | +0.31(+1.65%) |
Oct 21, 2005 | 19.09 | 19.34 | 18.90 | 19.09 | 9,320,151 | +0.41(+2.18%) |
Oct 20, 2005 | 19.10 | 19.32 | 18.56 | 18.68 | 14,675,645 | +0.65(+3.58%) |
Oct 19, 2005 | 17.49 | 18.04 | 17.33 | 18.04 | 6,094,724 | +0.53(+3.01%) |
Oct 18, 2005 | 17.84 | 17.98 | 17.37 | 17.51 | 5,407,881 | -0.39(-2.18%) |
Oct 17, 2005 | 17.54 | 17.90 | 17.35 | 17.90 | 3,730,016 | +0.33(+1.89%) |
Oct 14, 2005 | 17.09 | 17.69 | 16.86 | 17.57 | 8,425,092 | +0.90(+5.40%) |
Oct 13, 2005 | 16.53 | 16.72 | 16.14 | 16.67 | 5,365,531 | +0.08(+0.51%) |
Oct 12, 2005 | 17.16 | 17.16 | 16.58 | 16.58 | 3,834,898 | -0.58(-3.36%) |
Oct 11, 2005 | 17.87 | 17.95 | 17.13 | 17.16 | 5,633,248 | +0.14(+0.85%) |
Oct 10, 2005 | 17.03 | 17.15 | 16.74 | 17.02 | 3,677,536 | +0.09(+0.55%) |
Oct 07, 2005 | 17.08 | 17.32 | 16.70 | 16.92 | 3,314,412 | -0.13(-0.75%) |
Oct 06, 2005 | 17.28 | 17.54 | 16.72 | 17.05 | 6,627,428 | -0.22(-1.28%) |
Oct 05, 2005 | 17.76 | 17.80 | 17.13 | 17.27 | 6,116,603 | -0.47(-2.63%) |
Oct 04, 2005 | 18.60 | 18.72 | 17.74 | 17.74 | 8,794,606 | -0.94(-5.05%) |
Oct 03, 2005 | 18.23 | 18.72 | 18.17 | 18.68 | 9,359,111 | +0.53(+2.95%) |
Sep 30, 2005 | 17.74 | 18.34 | 17.66 | 18.15 | 18,498,718 | +0.60(+3.44%) |
Sep 29, 2005 | 17.59 | 17.69 | 17.23 | 17.54 | 10,739,175 | -0.12(-0.67%) |
Sep 28, 2005 | 18.52 | 18.52 | 17.38 | 17.66 | 9,335,412 | -0.77(-4.19%) |
Sep 27, 2005 | 18.83 | 19.11 | 18.43 | 18.44 | 3,620,321 | -0.30(-1.59%) |
Sep 26, 2005 | 18.40 | 18.81 | 18.34 | 18.73 | 5,517,796 | +0.55(+3.04%) |
Sep 23, 2005 | 18.18 | 18.30 | 17.89 | 18.18 | 4,075,489 | +0.02(+0.09%) |
Sep 22, 2005 | 18.16 | 18.24 | 17.82 | 18.16 | 7,746,658 | -0.03(-0.19%) |
Sep 21, 2005 | 17.99 | 18.66 | 17.73 | 18.20 | 18,340,302 | -0.50(-2.68%) |
Sep 20, 2005 | 18.69 | 18.94 | 18.60 | 18.70 | 4,495,738 | +0.06(+0.32%) |
Sep 19, 2005 | 18.68 | 18.83 | 18.52 | 18.64 | 4,162,490 | -0.06(-0.32%) |
Sep 16, 2005 | 18.66 | 18.80 | 18.41 | 18.70 | 5,397,592 | +0.04(+0.23%) |
Sep 15, 2005 | 19.00 | 19.15 | 18.51 | 18.66 | 4,027,496 | -0.27(-1.44%) |
Sep 14, 2005 | 19.40 | 19.47 | 18.87 | 18.93 | 4,412,407 | -0.42(-2.19%) |
Sep 13, 2005 | 19.53 | 19.53 | 19.24 | 19.35 | 4,679,920 | -0.12(-0.61%) |
Sep 12, 2005 | 19.53 | 19.71 | 19.39 | 19.47 | 3,148,842 | -0.01(-0.04%) |
Sep 09, 2005 | 19.56 | 19.73 | 19.39 | 19.48 | 6,341,240 | -0.09(-0.48%) |
Sep 08, 2005 | 20.29 | 20.38 | 19.50 | 19.57 | 9,617,189 | -0.49(-2.45%) |
Sep 07, 2005 | 19.27 | 20.08 | 18.83 | 20.07 | 8,967,819 | +0.81(+4.19%) |
Sep 06, 2005 | 18.51 | 19.26 | 18.38 | 19.26 | 7,106,012 | +0.92(+5.00%) |
Sep 02, 2005 | 18.47 | 18.64 | 18.32 | 18.34 | 2,150,022 | -0.06(-0.32%) |