Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.21 | 19.25 | 19.02 | 19.07 | 1,917,382 | -0.08(-0.42%) |
Nov 29, 2005 | 18.88 | 19.22 | 18.87 | 19.15 | 1,931,447 | +0.31(+1.64%) |
Nov 28, 2005 | 18.81 | 19.06 | 18.76 | 18.84 | 1,709,097 | -0.10(-0.52%) |
Nov 25, 2005 | 18.92 | 18.98 | 18.80 | 18.94 | 579,765 | +0.14(+0.76%) |
Nov 23, 2005 | 18.70 | 18.89 | 18.64 | 18.80 | 1,661,110 | +0.10(+0.54%) |
Nov 22, 2005 | 18.73 | 18.76 | 18.38 | 18.70 | 2,495,285 | +0.14(+0.77%) |
Nov 21, 2005 | 18.55 | 18.68 | 18.40 | 18.56 | 1,207,516 | -0.06(-0.32%) |
Nov 18, 2005 | 18.74 | 18.76 | 18.56 | 18.62 | 865,200 | -0.03(-0.18%) |
Nov 17, 2005 | 18.42 | 18.66 | 18.38 | 18.65 | 1,839,818 | +0.21(+1.11%) |
Nov 16, 2005 | 18.24 | 18.52 | 18.23 | 18.44 | 1,765,356 | +0.25(+1.40%) |
Nov 15, 2005 | 18.04 | 18.21 | 18.07 | 18.19 | 1,333,066 | +0.15(+0.86%) |
Nov 14, 2005 | 17.95 | 18.20 | 17.91 | 18.04 | 1,043,080 | +0.01(+0.08%) |
Nov 11, 2005 | 18.05 | 18.06 | 17.93 | 18.02 | 1,060,455 | -0.03(-0.16%) |
Nov 10, 2005 | 17.77 | 18.07 | 17.66 | 18.05 | 1,076,381 | +0.23(+1.30%) |
Nov 09, 2005 | 18.17 | 18.11 | 17.70 | 17.82 | 1,776,732 | -0.35(-1.92%) |
Nov 08, 2005 | 18.12 | 18.37 | 18.05 | 18.17 | 2,967,495 | +0.17(+0.95%) |
Nov 07, 2005 | 17.79 | 17.99 | 17.83 | 17.99 | 746,062 | +0.20(+1.14%) |
Nov 04, 2005 | 17.86 | 17.95 | 17.65 | 17.79 | 1,390,360 | -0.11(-0.62%) |
Nov 03, 2005 | 17.56 | 18.03 | 17.51 | 17.90 | 2,160,623 | +0.46(+2.65%) |
Nov 02, 2005 | 17.27 | 17.46 | 17.27 | 17.44 | 1,111,544 | +0.07(+0.43%) |
Nov 01, 2005 | 17.37 | 17.47 | 17.26 | 17.37 | 1,154,979 | -0.05(-0.28%) |
Oct 31, 2005 | 17.20 | 17.51 | 17.16 | 17.41 | 1,261,707 | +0.25(+1.48%) |
Oct 28, 2005 | 16.99 | 17.21 | 16.98 | 17.16 | 2,191,441 | +0.22(+1.30%) |
Oct 27, 2005 | 17.41 | 17.43 | 16.94 | 16.94 | 1,754,187 | -0.50(-2.86%) |
Oct 26, 2005 | 17.42 | 17.64 | 17.26 | 17.44 | 1,427,591 | -0.09(-0.50%) |
Oct 25, 2005 | 17.53 | 17.77 | 17.38 | 17.53 | 1,018,467 | -0.13(-0.73%) |
Oct 24, 2005 | 17.41 | 17.80 | 17.36 | 17.65 | 1,407,528 | +0.17(+0.95%) |
Oct 21, 2005 | 17.65 | 17.70 | 17.43 | 17.49 | 2,058,859 | -0.16(-0.89%) |
Oct 20, 2005 | 18.11 | 18.11 | 17.53 | 17.64 | 3,214,873 | +0.52(+3.03%) |
Oct 19, 2005 | 16.90 | 17.16 | 16.68 | 17.12 | 1,598,025 | +0.16(+0.94%) |
Oct 18, 2005 | 17.19 | 17.26 | 16.87 | 16.96 | 2,650,207 | -0.29(-1.71%) |
Oct 17, 2005 | 17.14 | 17.28 | 17.09 | 17.26 | 1,244,126 | +0.14(+0.79%) |
Oct 14, 2005 | 16.93 | 17.15 | 16.89 | 17.12 | 1,241,024 | +0.20(+1.16%) |
Oct 13, 2005 | 16.89 | 17.06 | 16.78 | 16.93 | 1,146,085 | -0.01(-0.07%) |
Oct 12, 2005 | 16.93 | 17.04 | 16.90 | 16.94 | 1,874,360 | +0.00(+0.00%) |
Oct 11, 2005 | 16.85 | 17.03 | 16.79 | 16.94 | 1,541,352 | +0.14(+0.83%) |
Oct 10, 2005 | 16.95 | 16.99 | 16.71 | 16.80 | 894,364 | -0.15(-0.88%) |
Oct 07, 2005 | 16.78 | 17.01 | 16.75 | 16.95 | 983,304 | +0.17(+1.04%) |
Oct 06, 2005 | 16.68 | 16.85 | 16.67 | 16.78 | 2,271,694 | +0.10(+0.58%) |
Oct 05, 2005 | 16.95 | 16.95 | 16.64 | 16.68 | 1,491,090 | -0.33(-1.92%) |
Oct 04, 2005 | 17.27 | 17.44 | 16.98 | 17.01 | 1,200,484 | -0.23(-1.35%) |
Oct 03, 2005 | 17.38 | 17.56 | 17.11 | 17.24 | 2,294,446 | -0.10(-0.57%) |
Sep 30, 2005 | 16.93 | 17.66 | 17.01 | 17.34 | 4,696,449 | +0.41(+2.41%) |
Sep 29, 2005 | 16.70 | 16.93 | 16.46 | 16.93 | 2,873,384 | +0.32(+1.91%) |
Sep 28, 2005 | 16.72 | 16.74 | 16.45 | 16.61 | 1,591,406 | -0.01(-0.06%) |
Sep 27, 2005 | 16.39 | 16.66 | 16.32 | 16.62 | 3,296,367 | +0.34(+2.09%) |
Sep 26, 2005 | 16.33 | 16.46 | 16.15 | 16.28 | 1,784,385 | +0.03(+0.18%) |
Sep 23, 2005 | 16.25 | 16.28 | 15.85 | 16.25 | 2,178,411 | +0.33(+2.10%) |
Sep 22, 2005 | 15.93 | 16.04 | 15.76 | 15.92 | 1,916,761 | -0.00(-0.02%) |
Sep 21, 2005 | 16.18 | 16.25 | 15.88 | 15.92 | 2,798,302 | -0.31(-1.92%) |
Sep 20, 2005 | 16.23 | 16.65 | 16.15 | 16.23 | 1,867,741 | -0.29(-1.76%) |
Sep 19, 2005 | 17.01 | 17.02 | 16.42 | 16.52 | 1,864,225 | -0.56(-3.27%) |
Sep 16, 2005 | 17.10 | 17.21 | 17.03 | 17.08 | 1,239,369 | +0.08(+0.47%) |
Sep 15, 2005 | 17.04 | 17.13 | 16.96 | 17.00 | 887,952 | -0.04(-0.24%) |
Sep 14, 2005 | 17.16 | 17.21 | 16.98 | 17.04 | 1,194,899 | -0.10(-0.61%) |
Sep 13, 2005 | 17.41 | 17.41 | 17.05 | 17.15 | 1,372,365 | -0.23(-1.35%) |
Sep 12, 2005 | 17.28 | 17.40 | 17.26 | 17.38 | 1,320,242 | +0.06(+0.36%) |
Sep 09, 2005 | 17.36 | 17.36 | 17.17 | 17.32 | 2,081,818 | +0.04(+0.21%) |
Sep 08, 2005 | 17.57 | 17.59 | 17.25 | 17.28 | 1,801,346 | -0.35(-2.00%) |
Sep 07, 2005 | 17.50 | 17.73 | 17.45 | 17.63 | 3,031,822 | +0.30(+1.71%) |
Sep 06, 2005 | 17.29 | 17.41 | 17.22 | 17.34 | 1,266,465 | +0.05(+0.27%) |
Sep 02, 2005 | 17.29 | 17.65 | 17.29 | 17.29 | 1,182,282 | -0.03(-0.17%) |