Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.09 | 18.11 | 17.72 | 17.89 | 223,380 | +0.12(+0.65%) |
Nov 29, 2005 | 18.13 | 18.13 | 17.66 | 17.78 | 264,089 | -0.43(-2.35%) |
Nov 28, 2005 | 18.59 | 18.59 | 18.01 | 18.20 | 252,624 | -0.43(-2.33%) |
Nov 25, 2005 | 18.42 | 18.75 | 18.42 | 18.64 | 111,690 | +0.20(+1.09%) |
Nov 23, 2005 | 18.09 | 18.51 | 18.09 | 18.44 | 1,220,865 | +0.29(+1.58%) |
Nov 22, 2005 | 18.24 | 18.33 | 18.06 | 18.15 | 1,134,167 | -0.09(-0.51%) |
Nov 21, 2005 | 18.40 | 18.55 | 18.13 | 18.24 | 236,263 | -0.24(-1.30%) |
Nov 18, 2005 | 18.39 | 18.63 | 18.03 | 18.48 | 302,736 | +0.09(+0.51%) |
Nov 17, 2005 | 18.16 | 18.40 | 18.14 | 18.39 | 965,923 | +0.23(+1.24%) |
Nov 16, 2005 | 17.97 | 18.26 | 17.93 | 18.16 | 194,524 | +0.08(+0.43%) |
Nov 15, 2005 | 17.85 | 18.10 | 17.85 | 18.09 | 318,066 | +0.17(+0.95%) |
Nov 14, 2005 | 17.51 | 17.97 | 17.51 | 17.92 | 196,843 | +0.40(+2.30%) |
Nov 11, 2005 | 17.27 | 17.58 | 17.23 | 17.51 | 166,183 | +0.23(+1.35%) |
Nov 10, 2005 | 17.16 | 17.36 | 17.06 | 17.28 | 471,496 | +0.01(+0.05%) |
Nov 09, 2005 | 18.36 | 18.36 | 16.84 | 17.27 | 1,367,854 | -1.03(-5.64%) |
Nov 08, 2005 | 18.75 | 18.77 | 18.27 | 18.30 | 327,728 | -0.58(-3.08%) |
Nov 07, 2005 | 18.47 | 18.90 | 18.44 | 18.89 | 174,299 | +0.40(+2.14%) |
Nov 04, 2005 | 18.71 | 18.72 | 18.35 | 18.49 | 129,725 | -0.06(-0.33%) |
Nov 03, 2005 | 18.47 | 18.55 | 18.09 | 18.55 | 427,824 | +0.00(+0.00%) |
Nov 02, 2005 | 18.51 | 18.72 | 18.30 | 18.55 | 207,406 | +0.00(+0.00%) |
Nov 01, 2005 | 18.82 | 19.08 | 18.47 | 18.55 | 329,145 | -0.32(-1.69%) |
Oct 31, 2005 | 18.79 | 18.90 | 18.65 | 18.87 | 211,013 | +0.10(+0.54%) |
Oct 28, 2005 | 18.94 | 18.96 | 18.74 | 18.77 | 484,249 | -0.25(-1.31%) |
Oct 27, 2005 | 19.29 | 19.37 | 18.55 | 19.02 | 294,749 | -0.40(-2.04%) |
Oct 26, 2005 | 19.45 | 19.81 | 19.25 | 19.41 | 432,720 | -0.03(-0.16%) |
Oct 25, 2005 | 19.08 | 19.61 | 18.90 | 19.45 | 296,424 | +0.32(+1.66%) |
Oct 24, 2005 | 18.47 | 19.13 | 18.37 | 19.13 | 261,126 | +0.54(+2.92%) |
Oct 21, 2005 | 18.77 | 18.77 | 18.54 | 18.58 | 247,857 | -0.20(-1.07%) |
Oct 20, 2005 | 18.79 | 18.87 | 18.67 | 18.79 | 600,449 | -0.07(-0.37%) |
Oct 19, 2005 | 18.82 | 18.94 | 18.59 | 18.86 | 378,356 | -0.09(-0.45%) |
Oct 18, 2005 | 18.88 | 19.13 | 18.81 | 18.94 | 482,961 | -0.06(-0.33%) |
Oct 17, 2005 | 19.21 | 19.60 | 18.79 | 19.00 | 240,385 | -0.26(-1.37%) |
Oct 14, 2005 | 19.99 | 20.02 | 19.25 | 19.27 | 622,349 | -0.79(-3.95%) |
Oct 13, 2005 | 20.24 | 20.34 | 19.79 | 20.06 | 285,474 | -0.36(-1.75%) |
Oct 12, 2005 | 20.74 | 20.83 | 20.21 | 20.42 | 300,546 | -0.40(-1.90%) |
Oct 11, 2005 | 20.96 | 21.11 | 20.73 | 20.81 | 257,777 | -0.19(-0.89%) |
Oct 10, 2005 | 21.42 | 21.42 | 20.97 | 21.00 | 218,614 | -0.36(-1.67%) |
Oct 07, 2005 | 21.40 | 21.49 | 21.08 | 21.35 | 195,168 | -0.07(-0.33%) |
Oct 06, 2005 | 21.42 | 21.65 | 21.42 | 21.42 | 245,796 | +0.00(+0.00%) |
Oct 05, 2005 | 21.42 | 21.70 | 21.42 | 21.42 | 208,566 | -0.09(-0.40%) |
Oct 04, 2005 | 21.62 | 21.71 | 21.25 | 21.51 | 396,005 | -0.36(-1.67%) |
Oct 03, 2005 | 22.03 | 22.19 | 21.75 | 21.87 | 913,105 | -0.03(-0.14%) |
Sep 30, 2005 | 21.58 | 22.13 | 21.58 | 21.91 | 347,180 | +0.21(+0.97%) |
Sep 29, 2005 | 21.58 | 21.77 | 21.39 | 21.70 | 525,859 | +0.08(+0.36%) |
Sep 28, 2005 | 21.52 | 21.72 | 21.42 | 21.62 | 757,743 | -0.01(-0.04%) |
Sep 27, 2005 | 21.71 | 22.14 | 21.54 | 21.63 | 552,655 | -0.03(-0.14%) |
Sep 26, 2005 | 21.55 | 22.05 | 21.55 | 21.66 | 389,692 | +0.11(+0.50%) |
Sep 23, 2005 | 21.55 | 21.93 | 21.27 | 21.55 | 478,839 | +0.16(+0.76%) |
Sep 22, 2005 | 21.37 | 21.80 | 21.35 | 21.39 | 574,297 | -0.14(-0.65%) |
Sep 21, 2005 | 21.40 | 21.74 | 21.29 | 21.53 | 471,496 | +0.09(+0.40%) |
Sep 20, 2005 | 21.84 | 21.84 | 21.38 | 21.44 | 611,399 | -0.40(-1.85%) |
Sep 19, 2005 | 21.87 | 21.96 | 21.42 | 21.84 | 459,257 | +0.05(+0.21%) |
Sep 16, 2005 | 21.65 | 22.05 | 21.58 | 21.80 | 512,591 | +0.13(+0.61%) |
Sep 15, 2005 | 21.35 | 21.80 | 21.20 | 21.67 | 432,977 | +0.12(+0.58%) |
Sep 14, 2005 | 20.88 | 21.68 | 20.88 | 21.54 | 751,559 | +0.39(+1.83%) |
Sep 13, 2005 | 20.73 | 21.54 | 20.67 | 21.15 | 1,216,357 | +0.23(+1.11%) |
Sep 12, 2005 | 20.34 | 20.92 | 20.34 | 20.92 | 522,381 | +0.68(+3.38%) |
Sep 09, 2005 | 19.69 | 20.26 | 19.69 | 20.24 | 663,186 | +0.52(+2.64%) |
Sep 08, 2005 | 19.73 | 19.91 | 19.52 | 19.72 | 780,931 | -0.02(-0.08%) |
Sep 07, 2005 | 19.87 | 20.04 | 19.62 | 19.73 | 413,396 | -0.26(-1.28%) |
Sep 06, 2005 | 20.42 | 20.80 | 19.72 | 19.99 | 612,300 | -0.78(-3.74%) |
Sep 02, 2005 | 20.18 | 20.81 | 20.18 | 20.76 | 786,084 | -0.10(-0.48%) |