Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.17 | 19.25 | 18.97 | 19.23 | 54,198 | +0.16(+0.82%) |
Nov 29, 2005 | 19.21 | 19.24 | 19.08 | 19.08 | 17,427 | -0.07(-0.35%) |
Nov 28, 2005 | 19.09 | 19.29 | 19.08 | 19.14 | 114,732 | -0.19(-0.96%) |
Nov 25, 2005 | 19.33 | 19.40 | 19.21 | 19.33 | 148,463 | +0.02(+0.12%) |
Nov 23, 2005 | 19.06 | 19.32 | 19.03 | 19.31 | 24,034 | +0.13(+0.66%) |
Nov 22, 2005 | 19.11 | 19.38 | 19.11 | 19.18 | 49,450 | -0.07(-0.39%) |
Nov 21, 2005 | 18.94 | 19.32 | 18.72 | 19.26 | 19,837 | +0.34(+1.81%) |
Nov 18, 2005 | 19.03 | 19.03 | 18.45 | 18.91 | 17,061 | +0.04(+0.24%) |
Nov 17, 2005 | 18.55 | 18.88 | 18.47 | 18.87 | 25,493 | +0.44(+2.38%) |
Nov 16, 2005 | 18.60 | 18.60 | 18.22 | 18.43 | 24,306 | -0.18(-0.96%) |
Nov 15, 2005 | 18.81 | 18.82 | 18.60 | 18.61 | 24,307 | -0.20(-1.07%) |
Nov 14, 2005 | 19.05 | 19.09 | 18.74 | 18.81 | 21,213 | -0.30(-1.59%) |
Nov 11, 2005 | 19.03 | 19.22 | 18.69 | 19.11 | 23,069 | +0.02(+0.12%) |
Nov 10, 2005 | 18.68 | 19.12 | 18.27 | 19.09 | 77,901 | +0.28(+1.50%) |
Nov 09, 2005 | 18.75 | 18.96 | 18.56 | 18.81 | 20,196 | +0.14(+0.76%) |
Nov 08, 2005 | 18.69 | 18.83 | 18.62 | 18.67 | 24,525 | -0.13(-0.67%) |
Nov 07, 2005 | 18.64 | 18.84 | 18.51 | 18.80 | 147,864 | +0.16(+0.84%) |
Nov 04, 2005 | 19.26 | 19.30 | 18.56 | 18.64 | 130,829 | -0.67(-3.47%) |
Nov 03, 2005 | 19.17 | 19.31 | 19.02 | 19.31 | 65,784 | +0.28(+1.45%) |
Nov 02, 2005 | 18.53 | 19.06 | 18.53 | 19.03 | 29,656 | +0.41(+2.20%) |
Nov 01, 2005 | 18.59 | 18.72 | 18.51 | 18.62 | 21,402 | -0.07(-0.36%) |
Oct 31, 2005 | 18.84 | 19.04 | 18.61 | 18.69 | 161,485 | -0.12(-0.63%) |
Oct 28, 2005 | 18.51 | 18.83 | 18.40 | 18.81 | 50,204 | +0.39(+2.14%) |
Oct 27, 2005 | 18.42 | 18.59 | 18.23 | 18.42 | 45,736 | -0.06(-0.32%) |
Oct 26, 2005 | 18.48 | 18.78 | 18.29 | 18.48 | 18,165 | -0.04(-0.24%) |
Oct 25, 2005 | 18.82 | 18.83 | 18.29 | 18.52 | 17,790 | -0.40(-2.12%) |
Oct 24, 2005 | 18.59 | 18.92 | 18.49 | 18.92 | 29,371 | +0.34(+1.84%) |
Oct 21, 2005 | 18.19 | 18.59 | 18.18 | 18.58 | 40,580 | +0.27(+1.46%) |
Oct 20, 2005 | 18.48 | 18.59 | 18.20 | 18.31 | 15,654 | -0.28(-1.48%) |
Oct 19, 2005 | 18.03 | 18.59 | 17.93 | 18.59 | 55,147 | +0.55(+3.05%) |
Oct 18, 2005 | 18.47 | 18.47 | 18.03 | 18.04 | 35,654 | -0.34(-1.86%) |
Oct 17, 2005 | 18.65 | 18.65 | 18.22 | 18.38 | 36,116 | -0.40(-2.14%) |
Oct 14, 2005 | 18.56 | 18.78 | 18.23 | 18.78 | 14,769 | +0.36(+1.98%) |
Oct 13, 2005 | 18.05 | 18.42 | 17.83 | 18.42 | 35,722 | +0.23(+1.27%) |
Oct 12, 2005 | 18.36 | 18.36 | 17.91 | 18.19 | 19,394 | -0.18(-0.97%) |
Oct 11, 2005 | 18.52 | 18.69 | 18.25 | 18.36 | 34,520 | -0.13(-0.72%) |
Oct 10, 2005 | 18.30 | 18.70 | 18.22 | 18.50 | 28,526 | -0.13(-0.68%) |
Oct 07, 2005 | 18.22 | 18.71 | 18.21 | 18.62 | 20,694 | +0.45(+2.50%) |
Oct 06, 2005 | 18.22 | 18.60 | 17.95 | 18.17 | 24,265 | -0.04(-0.20%) |
Oct 05, 2005 | 18.74 | 18.90 | 18.21 | 18.21 | 31,579 | -0.69(-3.66%) |
Oct 04, 2005 | 19.32 | 19.32 | 18.90 | 18.90 | 22,154 | -0.38(-1.97%) |
Oct 03, 2005 | 19.09 | 19.33 | 19.09 | 19.28 | 10,851 | +0.07(+0.39%) |
Sep 30, 2005 | 19.15 | 19.20 | 18.73 | 19.20 | 24,914 | -0.05(-0.27%) |
Sep 29, 2005 | 18.86 | 19.26 | 18.86 | 19.26 | 17,353 | +0.17(+0.90%) |
Sep 28, 2005 | 19.27 | 19.27 | 18.82 | 19.09 | 22,878 | -0.08(-0.43%) |
Sep 27, 2005 | 19.17 | 19.40 | 19.05 | 19.17 | 31,082 | -0.17(-0.88%) |
Sep 26, 2005 | 19.48 | 19.72 | 19.16 | 19.34 | 28,304 | -0.14(-0.73%) |
Sep 23, 2005 | 19.48 | 19.48 | 19.01 | 19.48 | 11,512 | +0.33(+1.75%) |
Sep 22, 2005 | 19.14 | 19.42 | 18.50 | 19.14 | 36,583 | +0.30(+1.62%) |
Sep 21, 2005 | 19.44 | 19.44 | 18.84 | 18.84 | 27,426 | -0.55(-2.84%) |
Sep 20, 2005 | 19.86 | 19.89 | 19.33 | 19.39 | 25,761 | -0.28(-1.44%) |
Sep 19, 2005 | 19.81 | 19.86 | 19.56 | 19.67 | 23,929 | -0.20(-1.01%) |
Sep 16, 2005 | 19.51 | 19.87 | 19.29 | 19.87 | 154,627 | +0.52(+2.69%) |
Sep 15, 2005 | 19.33 | 19.62 | 19.15 | 19.35 | 41,288 | +0.10(+0.50%) |
Sep 14, 2005 | 19.62 | 19.69 | 19.21 | 19.26 | 27,573 | -0.24(-1.22%) |
Sep 13, 2005 | 19.64 | 19.70 | 19.40 | 19.49 | 25,392 | -0.23(-1.17%) |
Sep 12, 2005 | 19.43 | 19.89 | 19.39 | 19.72 | 41,869 | +0.23(+1.18%) |
Sep 09, 2005 | 19.75 | 19.93 | 19.45 | 19.49 | 42,671 | -0.33(-1.69%) |
Sep 08, 2005 | 19.98 | 20.04 | 19.64 | 19.83 | 39,387 | -0.25(-1.22%) |
Sep 07, 2005 | 19.91 | 20.07 | 19.81 | 20.07 | 19,447 | +0.07(+0.33%) |
Sep 06, 2005 | 19.43 | 20.06 | 19.39 | 20.01 | 37,098 | +0.45(+2.32%) |
Sep 02, 2005 | 19.78 | 19.78 | 19.38 | 19.55 | 20,821 | -0.30(-1.50%) |