Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.20 | 18.70 | 18.01 | 18.16 | 169,130 | -0.08(-0.46%) |
Nov 29, 2005 | 18.45 | 18.77 | 18.22 | 18.24 | 97,624 | -0.23(-1.22%) |
Nov 28, 2005 | 18.94 | 18.94 | 18.15 | 18.47 | 121,543 | -0.57(-2.98%) |
Nov 25, 2005 | 19.18 | 19.18 | 18.62 | 19.03 | 34,948 | +0.08(+0.40%) |
Nov 23, 2005 | 18.88 | 18.96 | 18.12 | 18.96 | 239,624 | +0.08(+0.40%) |
Nov 22, 2005 | 18.17 | 19.14 | 18.12 | 18.88 | 312,830 | +0.76(+4.19%) |
Nov 21, 2005 | 18.13 | 18.23 | 17.98 | 18.12 | 401,345 | +0.18(+1.02%) |
Nov 18, 2005 | 17.94 | 18.36 | 17.86 | 17.94 | 2,012,349 | -1.13(-5.95%) |
Nov 17, 2005 | 18.88 | 19.61 | 18.88 | 19.08 | 183,444 | -0.31(-1.59%) |
Nov 16, 2005 | 19.93 | 20.02 | 18.95 | 19.38 | 165,467 | -0.96(-4.72%) |
Nov 15, 2005 | 21.75 | 21.75 | 19.90 | 20.34 | 144,873 | -1.34(-6.16%) |
Nov 14, 2005 | 22.21 | 22.83 | 21.30 | 21.68 | 74,603 | -0.53(-2.37%) |
Nov 11, 2005 | 21.53 | 22.48 | 21.53 | 22.20 | 118,189 | +0.52(+2.39%) |
Nov 10, 2005 | 21.04 | 21.90 | 21.00 | 21.69 | 47,023 | +0.80(+3.84%) |
Nov 09, 2005 | 20.86 | 21.03 | 20.66 | 20.89 | 77,894 | +0.04(+0.20%) |
Nov 08, 2005 | 20.53 | 21.15 | 20.34 | 20.84 | 41,714 | +0.11(+0.52%) |
Nov 07, 2005 | 20.82 | 20.94 | 20.59 | 20.74 | 22,196 | +0.15(+0.73%) |
Nov 04, 2005 | 20.78 | 20.79 | 20.48 | 20.59 | 12,727 | +0.21(+1.02%) |
Nov 03, 2005 | 21.60 | 21.76 | 20.17 | 20.38 | 56,587 | -0.56(-2.67%) |
Nov 02, 2005 | 19.63 | 21.51 | 19.63 | 20.94 | 36,894 | +1.34(+6.81%) |
Nov 01, 2005 | 19.28 | 19.63 | 18.60 | 19.60 | 30,556 | +0.09(+0.47%) |
Oct 31, 2005 | 18.97 | 19.59 | 18.47 | 19.51 | 19,516 | +0.78(+4.14%) |
Oct 28, 2005 | 18.36 | 19.25 | 18.36 | 18.73 | 40,502 | +0.39(+2.14%) |
Oct 27, 2005 | 18.72 | 19.31 | 18.34 | 18.34 | 36,491 | -0.47(-2.48%) |
Oct 26, 2005 | 19.11 | 19.46 | 18.47 | 18.81 | 27,503 | -0.21(-1.10%) |
Oct 25, 2005 | 19.39 | 19.42 | 18.90 | 19.02 | 2,287 | -0.26(-1.34%) |
Oct 24, 2005 | 19.04 | 19.32 | 18.63 | 19.28 | 18,133 | +0.53(+2.80%) |
Oct 21, 2005 | 18.32 | 19.03 | 17.92 | 18.75 | 16,874 | +0.30(+1.63%) |
Oct 20, 2005 | 19.73 | 19.73 | 18.45 | 18.45 | 15,402 | -1.28(-6.47%) |
Oct 19, 2005 | 18.74 | 19.73 | 18.57 | 19.73 | 13,038 | +0.68(+3.55%) |
Oct 18, 2005 | 20.22 | 20.22 | 18.77 | 19.05 | 18,903 | -1.17(-5.78%) |
Oct 17, 2005 | 19.63 | 20.76 | 19.61 | 20.22 | 46,237 | +0.69(+3.55%) |
Oct 14, 2005 | 18.98 | 19.67 | 18.17 | 19.53 | 27,665 | +0.79(+4.23%) |
Oct 13, 2005 | 18.42 | 18.78 | 17.52 | 18.73 | 20,952 | +0.31(+1.68%) |
Oct 12, 2005 | 18.80 | 18.83 | 17.72 | 18.42 | 40,285 | -0.52(-2.73%) |
Oct 11, 2005 | 18.61 | 19.35 | 18.61 | 18.94 | 47,981 | +0.24(+1.29%) |
Oct 10, 2005 | 19.22 | 19.31 | 18.48 | 18.70 | 36,119 | -0.30(-1.58%) |
Oct 07, 2005 | 18.28 | 19.13 | 18.28 | 19.00 | 63,964 | +0.53(+2.85%) |
Oct 06, 2005 | 21.78 | 21.95 | 18.37 | 18.48 | 207,530 | -3.06(-14.22%) |
Oct 05, 2005 | 22.26 | 22.26 | 21.24 | 21.54 | 111,904 | -0.58(-2.61%) |
Oct 04, 2005 | 22.05 | 22.31 | 21.79 | 22.11 | 47,237 | +0.00(+0.00%) |
Oct 03, 2005 | 22.41 | 22.61 | 22.01 | 22.11 | 38,123 | -0.28(-1.27%) |
Sep 30, 2005 | 22.26 | 22.40 | 22.03 | 22.40 | 42,329 | -0.13(-0.59%) |
Sep 29, 2005 | 20.53 | 22.53 | 20.53 | 22.53 | 135,864 | +2.19(+10.79%) |
Sep 28, 2005 | 20.03 | 20.67 | 20.03 | 20.34 | 41,340 | +0.31(+1.54%) |
Sep 27, 2005 | 20.01 | 20.03 | 19.32 | 20.03 | 17,914 | +0.08(+0.42%) |
Sep 26, 2005 | 19.94 | 20.27 | 19.86 | 19.94 | 200,391 | +0.10(+0.50%) |
Sep 23, 2005 | 19.84 | 20.26 | 19.81 | 19.84 | 66,240 | -0.15(-0.75%) |
Sep 22, 2005 | 19.99 | 20.74 | 19.99 | 19.99 | 24,740 | -0.49(-2.40%) |
Sep 21, 2005 | 20.45 | 20.55 | 20.24 | 20.49 | 26,166 | +0.01(+0.04%) |
Sep 20, 2005 | 20.09 | 20.84 | 20.09 | 20.48 | 36,279 | +0.31(+1.53%) |
Sep 19, 2005 | 20.53 | 20.64 | 19.94 | 20.17 | 37,422 | -0.21(-1.02%) |
Sep 16, 2005 | 20.19 | 20.64 | 20.16 | 20.38 | 64,440 | +0.34(+1.71%) |
Sep 15, 2005 | 19.86 | 20.76 | 19.86 | 20.04 | 67,042 | +0.50(+2.56%) |
Sep 14, 2005 | 19.89 | 20.05 | 19.37 | 19.53 | 49,852 | -0.28(-1.43%) |
Sep 13, 2005 | 18.93 | 20.36 | 18.93 | 19.82 | 122,380 | +0.98(+5.18%) |
Sep 12, 2005 | 19.03 | 19.03 | 18.73 | 18.84 | 15,128 | -0.03(-0.13%) |
Sep 09, 2005 | 18.98 | 19.02 | 18.83 | 18.87 | 9,481 | +0.11(+0.58%) |
Sep 08, 2005 | 18.22 | 19.17 | 18.22 | 18.76 | 42,801 | +0.34(+1.86%) |
Sep 07, 2005 | 18.36 | 18.42 | 18.26 | 18.42 | 15,443 | +0.00(+0.00%) |
Sep 06, 2005 | 18.02 | 18.42 | 18.02 | 18.42 | 21,763 | +0.33(+1.80%) |
Sep 02, 2005 | 18.42 | 18.42 | 18.09 | 18.09 | 9,298 | -0.31(-1.68%) |