Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.99 | 19.08 | 18.72 | 18.98 | 1,123,359 | +0.27(+1.44%) |
Nov 29, 2005 | 18.38 | 18.93 | 18.36 | 18.71 | 547,562 | +0.43(+2.38%) |
Nov 28, 2005 | 19.15 | 19.15 | 18.14 | 18.28 | 915,567 | -0.84(-4.38%) |
Nov 25, 2005 | 18.89 | 19.12 | 18.85 | 19.12 | 135,067 | +0.17(+0.92%) |
Nov 23, 2005 | 19.04 | 19.10 | 18.83 | 18.94 | 403,942 | -0.17(-0.91%) |
Nov 22, 2005 | 19.16 | 19.21 | 19.04 | 19.12 | 662,484 | -0.08(-0.41%) |
Nov 21, 2005 | 19.22 | 19.26 | 18.90 | 19.19 | 695,214 | -0.01(-0.04%) |
Nov 18, 2005 | 19.04 | 19.24 | 18.89 | 19.20 | 881,823 | +0.32(+1.72%) |
Nov 17, 2005 | 18.66 | 19.20 | 18.62 | 18.88 | 966,477 | +0.23(+1.23%) |
Nov 16, 2005 | 18.76 | 18.90 | 18.52 | 18.65 | 573,116 | -0.10(-0.55%) |
Nov 15, 2005 | 18.96 | 19.17 | 18.58 | 18.75 | 804,220 | -0.21(-1.08%) |
Nov 14, 2005 | 18.90 | 19.04 | 18.70 | 18.96 | 614,688 | +0.05(+0.25%) |
Nov 11, 2005 | 19.02 | 19.12 | 18.72 | 18.91 | 771,278 | -0.17(-0.91%) |
Nov 10, 2005 | 18.67 | 19.20 | 18.53 | 19.08 | 1,086,720 | -0.34(-1.75%) |
Nov 09, 2005 | 19.49 | 19.56 | 19.39 | 19.42 | 808,212 | +0.01(+0.04%) |
Nov 08, 2005 | 19.34 | 19.46 | 19.16 | 19.42 | 990,903 | +0.09(+0.49%) |
Nov 07, 2005 | 18.96 | 19.34 | 18.96 | 19.32 | 828,468 | +0.25(+1.33%) |
Nov 04, 2005 | 18.90 | 19.08 | 18.89 | 19.07 | 906,015 | +0.17(+0.92%) |
Nov 03, 2005 | 18.93 | 19.07 | 18.86 | 18.89 | 1,047,052 | +0.00(+0.00%) |
Nov 02, 2005 | 18.38 | 18.94 | 18.38 | 18.89 | 522,989 | +0.44(+2.40%) |
Nov 01, 2005 | 18.47 | 18.67 | 18.26 | 18.45 | 748,329 | -0.12(-0.64%) |
Oct 31, 2005 | 18.56 | 19.03 | 18.52 | 18.57 | 1,167,292 | -0.06(-0.30%) |
Oct 28, 2005 | 18.20 | 18.67 | 18.08 | 18.63 | 1,086,630 | +0.54(+3.01%) |
Oct 27, 2005 | 17.34 | 18.29 | 17.30 | 18.08 | 1,096,957 | +0.69(+3.95%) |
Oct 26, 2005 | 17.41 | 17.53 | 16.93 | 17.39 | 1,834,415 | -0.94(-5.13%) |
Oct 25, 2005 | 18.40 | 18.53 | 18.17 | 18.33 | 585,926 | -0.12(-0.64%) |
Oct 24, 2005 | 18.36 | 18.57 | 18.31 | 18.45 | 651,704 | +0.04(+0.21%) |
Oct 21, 2005 | 18.16 | 18.45 | 18.10 | 18.41 | 596,113 | +0.32(+1.75%) |
Oct 20, 2005 | 18.56 | 18.56 | 17.89 | 18.10 | 957,439 | -0.45(-2.43%) |
Oct 19, 2005 | 17.91 | 18.58 | 17.83 | 18.55 | 717,132 | +0.52(+2.89%) |
Oct 18, 2005 | 18.37 | 18.50 | 18.02 | 18.03 | 577,514 | -0.29(-1.60%) |
Oct 17, 2005 | 18.48 | 18.48 | 18.07 | 18.32 | 363,686 | -0.09(-0.47%) |
Oct 14, 2005 | 18.25 | 18.56 | 17.87 | 18.40 | 489,187 | +0.17(+0.95%) |
Oct 13, 2005 | 17.80 | 18.25 | 17.75 | 18.23 | 533,161 | +0.43(+2.44%) |
Oct 12, 2005 | 17.88 | 18.24 | 17.54 | 17.80 | 696,129 | -0.10(-0.57%) |
Oct 11, 2005 | 17.50 | 18.21 | 17.37 | 17.90 | 1,500,313 | +0.50(+2.86%) |
Oct 10, 2005 | 16.67 | 17.47 | 16.64 | 17.40 | 1,207,720 | -0.14(-0.81%) |
Oct 07, 2005 | 17.36 | 18.33 | 17.24 | 17.54 | 1,284,819 | +0.24(+1.42%) |
Oct 06, 2005 | 17.31 | 17.65 | 17.20 | 17.30 | 977,871 | +0.00(+0.00%) |
Oct 05, 2005 | 17.65 | 17.65 | 17.28 | 17.30 | 319,802 | -0.42(-2.36%) |
Oct 04, 2005 | 17.46 | 17.84 | 17.44 | 17.72 | 599,959 | +0.28(+1.59%) |
Oct 03, 2005 | 17.24 | 17.76 | 17.20 | 17.44 | 566,384 | +0.29(+1.70%) |
Sep 30, 2005 | 16.90 | 17.24 | 16.87 | 17.15 | 406,887 | +0.24(+1.40%) |
Sep 29, 2005 | 16.60 | 16.94 | 16.35 | 16.91 | 242,896 | +0.35(+2.10%) |
Sep 28, 2005 | 16.60 | 16.72 | 16.35 | 16.56 | 306,991 | -0.02(-0.10%) |
Sep 27, 2005 | 16.41 | 16.74 | 16.10 | 16.58 | 446,438 | +0.18(+1.11%) |
Sep 26, 2005 | 16.14 | 16.49 | 16.02 | 16.40 | 428,332 | +0.26(+1.61%) |
Sep 23, 2005 | 16.14 | 16.29 | 15.93 | 16.14 | 317,134 | +0.03(+0.20%) |
Sep 22, 2005 | 16.11 | 16.15 | 15.80 | 16.11 | 329,138 | +0.01(+0.05%) |
Sep 21, 2005 | 16.32 | 16.45 | 16.03 | 16.10 | 241,540 | -0.28(-1.69%) |
Sep 20, 2005 | 16.36 | 16.60 | 16.24 | 16.37 | 650,652 | +0.06(+0.34%) |
Sep 19, 2005 | 16.30 | 16.51 | 16.17 | 16.32 | 476,059 | -0.08(-0.48%) |
Sep 16, 2005 | 16.11 | 16.43 | 16.11 | 16.40 | 955,638 | +0.33(+2.06%) |
Sep 15, 2005 | 15.90 | 16.19 | 15.85 | 16.07 | 791,091 | +0.20(+1.24%) |
Sep 14, 2005 | 16.11 | 16.27 | 15.85 | 15.87 | 326,627 | -0.29(-1.81%) |
Sep 13, 2005 | 16.10 | 16.27 | 16.07 | 16.16 | 396,538 | -0.03(-0.20%) |
Sep 12, 2005 | 16.19 | 16.33 | 16.15 | 16.19 | 421,769 | -0.05(-0.29%) |
Sep 09, 2005 | 16.07 | 16.27 | 16.07 | 16.24 | 614,702 | +0.25(+1.58%) |
Sep 08, 2005 | 16.04 | 16.22 | 15.96 | 15.99 | 294,851 | -0.14(-0.88%) |
Sep 07, 2005 | 16.05 | 16.19 | 15.97 | 16.13 | 304,805 | +0.06(+0.34%) |
Sep 06, 2005 | 15.96 | 16.18 | 15.90 | 16.07 | 451,840 | +0.14(+0.89%) |
Sep 02, 2005 | 16.11 | 16.22 | 15.92 | 15.93 | 274,033 | -0.26(-1.61%) |