Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.20 | 20.22 | 19.41 | 19.41 | 3,327,649 | -0.55(-2.78%) |
Nov 29, 2005 | 19.89 | 20.03 | 19.67 | 19.96 | 1,406,981 | +0.04(+0.22%) |
Nov 28, 2005 | 20.58 | 20.65 | 19.85 | 19.92 | 1,057,605 | -0.68(-3.28%) |
Nov 25, 2005 | 20.50 | 20.67 | 20.37 | 20.60 | 167,133 | +0.06(+0.30%) |
Nov 23, 2005 | 20.75 | 20.75 | 20.32 | 20.53 | 1,139,314 | -0.14(-0.67%) |
Nov 22, 2005 | 19.98 | 20.80 | 19.66 | 20.67 | 1,918,573 | +0.60(+2.98%) |
Nov 21, 2005 | 20.13 | 20.22 | 19.86 | 20.08 | 1,398,086 | -0.07(-0.34%) |
Nov 18, 2005 | 19.95 | 20.17 | 19.77 | 20.14 | 850,951 | +0.29(+1.48%) |
Nov 17, 2005 | 19.65 | 19.98 | 19.65 | 19.85 | 1,073,279 | +0.23(+1.19%) |
Nov 16, 2005 | 19.94 | 20.14 | 19.58 | 19.62 | 1,802,151 | -0.26(-1.31%) |
Nov 15, 2005 | 20.02 | 20.21 | 19.78 | 19.88 | 3,048,600 | +0.42(+2.18%) |
Nov 14, 2005 | 19.87 | 19.88 | 19.36 | 19.45 | 1,919,474 | -0.34(-1.71%) |
Nov 11, 2005 | 19.69 | 20.14 | 19.49 | 19.79 | 2,489,704 | -0.09(-0.44%) |
Nov 10, 2005 | 19.22 | 20.00 | 19.16 | 19.88 | 2,822,822 | +0.71(+3.71%) |
Nov 09, 2005 | 18.98 | 19.21 | 18.65 | 19.17 | 1,659,807 | +0.23(+1.24%) |
Nov 08, 2005 | 18.64 | 19.04 | 18.38 | 18.93 | 2,441,169 | +0.25(+1.35%) |
Nov 07, 2005 | 18.22 | 18.70 | 18.12 | 18.68 | 1,235,918 | +0.56(+3.11%) |
Nov 04, 2005 | 18.52 | 18.53 | 17.86 | 18.12 | 2,349,003 | -0.36(-1.92%) |
Nov 03, 2005 | 18.29 | 18.59 | 18.11 | 18.47 | 2,388,421 | +0.23(+1.24%) |
Nov 02, 2005 | 17.12 | 18.30 | 17.05 | 18.25 | 3,386,767 | +1.15(+6.74%) |
Nov 01, 2005 | 16.76 | 17.25 | 16.74 | 17.09 | 1,582,522 | +0.27(+1.60%) |
Oct 31, 2005 | 16.64 | 16.89 | 16.57 | 16.82 | 1,321,533 | +0.27(+1.62%) |
Oct 28, 2005 | 16.31 | 16.58 | 16.06 | 16.56 | 1,131,223 | +0.36(+2.25%) |
Oct 27, 2005 | 16.47 | 16.47 | 16.06 | 16.19 | 1,725,188 | -0.29(-1.74%) |
Oct 26, 2005 | 16.81 | 16.93 | 16.47 | 16.48 | 1,462,493 | -0.39(-2.31%) |
Oct 25, 2005 | 17.02 | 17.25 | 16.64 | 16.87 | 1,210,592 | -0.19(-1.12%) |
Oct 24, 2005 | 16.51 | 17.09 | 16.47 | 17.06 | 2,158,632 | +0.64(+3.91%) |
Oct 21, 2005 | 16.19 | 16.62 | 16.04 | 16.42 | 2,863,000 | +0.25(+1.56%) |
Oct 20, 2005 | 16.30 | 16.69 | 16.07 | 16.17 | 1,282,832 | -0.24(-1.48%) |
Oct 19, 2005 | 16.35 | 16.43 | 15.81 | 16.41 | 2,065,483 | +0.13(+0.80%) |
Oct 18, 2005 | 16.43 | 16.53 | 16.17 | 16.28 | 2,130,558 | -0.18(-1.11%) |
Oct 17, 2005 | 16.56 | 16.69 | 16.22 | 16.46 | 1,766,137 | -0.06(-0.37%) |
Oct 14, 2005 | 16.99 | 17.02 | 16.37 | 16.52 | 3,578,808 | +0.17(+1.06%) |
Oct 13, 2005 | 16.51 | 16.57 | 15.87 | 16.35 | 2,535,902 | -0.19(-1.15%) |
Oct 12, 2005 | 17.08 | 17.16 | 16.42 | 16.54 | 2,844,946 | -0.65(-3.78%) |
Oct 11, 2005 | 16.85 | 17.61 | 16.85 | 17.19 | 4,262,028 | +0.32(+1.90%) |
Oct 10, 2005 | 16.82 | 17.03 | 16.49 | 16.87 | 2,604,146 | -0.06(-0.36%) |
Oct 07, 2005 | 16.41 | 17.12 | 16.30 | 16.93 | 2,881,589 | +0.62(+3.77%) |
Oct 06, 2005 | 16.06 | 16.61 | 16.04 | 16.31 | 3,648,130 | +0.40(+2.51%) |
Oct 05, 2005 | 16.20 | 16.36 | 15.89 | 15.91 | 1,692,974 | -0.35(-2.13%) |
Oct 04, 2005 | 16.27 | 16.57 | 16.14 | 16.26 | 888,124 | -0.10(-0.64%) |
Oct 03, 2005 | 16.52 | 16.88 | 16.15 | 16.37 | 2,167,974 | -0.11(-0.68%) |
Sep 30, 2005 | 16.32 | 16.87 | 16.19 | 16.48 | 2,082,169 | +0.16(+0.96%) |
Sep 29, 2005 | 15.78 | 16.36 | 15.52 | 16.32 | 2,168,082 | +0.55(+3.52%) |
Sep 28, 2005 | 16.05 | 16.21 | 15.65 | 15.77 | 1,590,421 | -0.29(-1.78%) |
Sep 27, 2005 | 16.13 | 16.13 | 15.75 | 16.05 | 1,155,553 | +0.04(+0.27%) |
Sep 26, 2005 | 16.19 | 16.78 | 15.87 | 16.01 | 2,506,168 | -0.17(-1.07%) |
Sep 23, 2005 | 16.18 | 16.24 | 15.59 | 16.18 | 2,638,211 | +0.54(+3.43%) |
Sep 22, 2005 | 15.65 | 15.68 | 15.18 | 15.65 | 2,227,078 | +0.34(+2.21%) |
Sep 21, 2005 | 15.78 | 15.78 | 15.20 | 15.31 | 2,739,775 | -0.43(-2.75%) |
Sep 20, 2005 | 15.52 | 16.32 | 15.46 | 15.74 | 2,685,837 | -0.23(-1.41%) |
Sep 19, 2005 | 16.19 | 16.19 | 15.86 | 15.97 | 742,494 | -0.27(-1.66%) |
Sep 16, 2005 | 15.90 | 16.26 | 15.90 | 16.24 | 2,526,780 | +0.34(+2.13%) |
Sep 15, 2005 | 15.89 | 16.08 | 15.75 | 15.90 | 1,801,290 | +0.03(+0.16%) |
Sep 14, 2005 | 15.57 | 15.97 | 15.57 | 15.87 | 1,990,875 | +0.29(+1.84%) |
Sep 13, 2005 | 15.76 | 15.78 | 15.53 | 15.59 | 1,310,119 | -0.28(-1.75%) |
Sep 12, 2005 | 15.71 | 16.04 | 15.59 | 15.86 | 1,661,485 | +0.25(+1.61%) |
Sep 09, 2005 | 15.80 | 15.83 | 15.44 | 15.61 | 3,004,231 | -0.36(-2.23%) |
Sep 08, 2005 | 16.08 | 16.18 | 15.91 | 15.97 | 1,693,073 | -0.20(-1.23%) |
Sep 07, 2005 | 16.26 | 16.31 | 16.01 | 16.17 | 1,356,704 | -0.09(-0.53%) |
Sep 06, 2005 | 16.04 | 16.40 | 16.04 | 16.25 | 2,572,636 | +0.27(+1.68%) |
Sep 02, 2005 | 16.20 | 16.59 | 15.91 | 15.98 | 1,950,666 | -0.12(-0.75%) |