Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.46 | 18.46 | 18.46 | 18.46 | 1,948 | +0.15(+0.81%) |
Nov 29, 2005 | 18.36 | 18.40 | 18.31 | 18.31 | 10,114 | -0.05(-0.29%) |
Nov 28, 2005 | 18.10 | 18.36 | 18.10 | 18.36 | 20,905 | +0.03(+0.18%) |
Nov 25, 2005 | 18.29 | 18.33 | 18.29 | 18.33 | 3,419 | +0.09(+0.52%) |
Nov 23, 2005 | 18.11 | 18.24 | 18.11 | 18.24 | 7,493 | +0.13(+0.74%) |
Nov 22, 2005 | 17.91 | 18.10 | 17.85 | 18.10 | 13,273 | +0.17(+0.97%) |
Nov 21, 2005 | 17.25 | 17.96 | 17.25 | 17.93 | 13,313 | +0.52(+3.01%) |
Nov 18, 2005 | 17.62 | 17.62 | 17.17 | 17.40 | 20,641 | -0.01(-0.04%) |
Nov 17, 2005 | 17.50 | 17.50 | 17.19 | 17.41 | 16,274 | +0.12(+0.70%) |
Nov 16, 2005 | 17.64 | 17.66 | 17.21 | 17.29 | 25,209 | -0.30(-1.72%) |
Nov 15, 2005 | 17.50 | 17.67 | 17.50 | 17.59 | 28,913 | +0.10(+0.58%) |
Nov 14, 2005 | 17.17 | 17.49 | 17.17 | 17.49 | 32,081 | +0.31(+1.80%) |
Nov 11, 2005 | 16.85 | 17.18 | 16.85 | 17.18 | 10,223 | +0.15(+0.91%) |
Nov 10, 2005 | 16.92 | 17.10 | 16.81 | 17.03 | 32,275 | +0.13(+0.76%) |
Nov 09, 2005 | 17.04 | 17.29 | 16.89 | 16.90 | 16,733 | -0.02(-0.12%) |
Nov 08, 2005 | 17.05 | 17.20 | 16.92 | 16.92 | 5,956 | -0.30(-1.75%) |
Nov 07, 2005 | 17.28 | 17.35 | 17.09 | 17.22 | 17,169 | -0.05(-0.31%) |
Nov 04, 2005 | 17.34 | 17.34 | 17.23 | 17.28 | 8,018 | -0.17(-1.00%) |
Nov 03, 2005 | 17.31 | 17.46 | 17.31 | 17.45 | 15,324 | -0.01(-0.04%) |
Nov 02, 2005 | 17.44 | 17.46 | 17.26 | 17.46 | 12,606 | +0.09(+0.50%) |
Nov 01, 2005 | 17.59 | 17.65 | 17.19 | 17.37 | 12,330 | -0.39(-2.19%) |
Oct 31, 2005 | 17.72 | 17.76 | 17.56 | 17.76 | 14,447 | +0.30(+1.69%) |
Oct 28, 2005 | 17.38 | 17.60 | 17.19 | 17.46 | 29,540 | +0.11(+0.62%) |
Oct 27, 2005 | 17.76 | 17.76 | 17.36 | 17.36 | 8,371 | -0.62(-3.44%) |
Oct 26, 2005 | 18.71 | 18.71 | 17.91 | 17.97 | 6,627 | -0.22(-1.22%) |
Oct 25, 2005 | 18.78 | 18.78 | 18.20 | 18.20 | 13,243 | -0.40(-2.17%) |
Oct 24, 2005 | 18.60 | 18.64 | 18.50 | 18.60 | 83,533 | -0.22(-1.18%) |
Oct 21, 2005 | 18.11 | 18.82 | 18.11 | 18.82 | 5,302 | +0.46(+2.52%) |
Oct 20, 2005 | 17.82 | 18.36 | 17.82 | 18.36 | 9,051 | +0.57(+3.21%) |
Oct 19, 2005 | 17.46 | 17.79 | 17.46 | 17.79 | 2,424 | +0.33(+1.88%) |
Oct 18, 2005 | 17.62 | 17.62 | 17.46 | 17.46 | 7,658 | -0.02(-0.12%) |
Oct 17, 2005 | 17.61 | 17.74 | 17.46 | 17.48 | 11,490 | -0.52(-2.91%) |
Oct 14, 2005 | 17.88 | 18.00 | 17.69 | 18.00 | 2,156 | +0.44(+2.52%) |
Oct 13, 2005 | 17.41 | 17.77 | 17.41 | 17.56 | 4,533 | +0.07(+0.38%) |
Oct 12, 2005 | 17.46 | 17.55 | 17.46 | 17.49 | 6,116 | -0.13(-0.76%) |
Oct 11, 2005 | 17.95 | 18.09 | 17.59 | 17.62 | 15,320 | -0.16(-0.91%) |
Oct 10, 2005 | 17.66 | 17.99 | 17.62 | 17.79 | 15,656 | +0.11(+0.65%) |
Oct 07, 2005 | 17.72 | 17.76 | 17.64 | 17.67 | 1,973 | +0.18(+1.04%) |
Oct 06, 2005 | 17.64 | 17.73 | 17.46 | 17.49 | 17,986 | -0.05(-0.31%) |
Oct 05, 2005 | 18.32 | 18.44 | 17.35 | 17.54 | 23,641 | -0.99(-5.36%) |
Oct 04, 2005 | 18.28 | 18.63 | 18.28 | 18.54 | 9,503 | -0.01(-0.07%) |
Oct 03, 2005 | 18.66 | 18.71 | 18.51 | 18.55 | 8,683 | -0.28(-1.50%) |
Sep 30, 2005 | 18.83 | 18.83 | 18.64 | 18.83 | 2,536 | +0.21(+1.15%) |
Sep 29, 2005 | 18.52 | 18.62 | 18.24 | 18.62 | 5,655 | +0.37(+2.02%) |
Sep 28, 2005 | 18.97 | 18.97 | 18.07 | 18.25 | 13,444 | -0.47(-2.51%) |
Sep 27, 2005 | 19.11 | 19.11 | 18.55 | 18.72 | 15,419 | -0.64(-3.29%) |
Sep 26, 2005 | 19.33 | 19.49 | 19.33 | 19.36 | 1,489 | -0.08(-0.41%) |
Sep 23, 2005 | 19.44 | 19.44 | 19.10 | 19.44 | 3,251 | +0.28(+1.44%) |
Sep 22, 2005 | 19.14 | 19.28 | 18.98 | 19.16 | 7,174 | +0.26(+1.35%) |
Sep 21, 2005 | 19.32 | 19.40 | 18.91 | 18.91 | 7,186 | -0.64(-3.30%) |
Sep 20, 2005 | 19.26 | 19.67 | 19.26 | 19.55 | 16,070 | -0.05(-0.27%) |
Sep 19, 2005 | 19.71 | 19.71 | 19.50 | 19.61 | 1,960 | +0.05(+0.27%) |
Sep 16, 2005 | 19.14 | 19.55 | 19.09 | 19.55 | 33,784 | +0.57(+3.01%) |
Sep 15, 2005 | 18.84 | 19.09 | 18.77 | 18.98 | 68,986 | +0.14(+0.75%) |
Sep 14, 2005 | 19.26 | 19.40 | 18.74 | 18.84 | 5,957 | -0.46(-2.40%) |
Sep 13, 2005 | 19.43 | 19.54 | 19.30 | 19.30 | 3,523 | -0.32(-1.61%) |
Sep 12, 2005 | 19.62 | 19.62 | 19.61 | 19.62 | 3,127 | -0.19(-0.95%) |
Sep 09, 2005 | 19.74 | 19.81 | 19.55 | 19.81 | 5,035 | +0.13(+0.65%) |
Sep 08, 2005 | 19.85 | 19.85 | 19.49 | 19.68 | 6,115 | -0.40(-1.97%) |
Sep 07, 2005 | 20.03 | 20.14 | 19.95 | 20.08 | 6,688 | +0.13(+0.67%) |
Sep 06, 2005 | 19.73 | 20.09 | 19.73 | 19.94 | 4,961 | +0.05(+0.24%) |
Sep 02, 2005 | 19.40 | 19.89 | 19.40 | 19.89 | 6,559 | +0.27(+1.37%) |