Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.86 | 19.89 | 19.82 | 19.83 | 219,063 | +0.06(+0.29%) |
Nov 29, 2005 | 19.91 | 19.94 | 19.74 | 19.77 | 176,247 | -0.05(-0.28%) |
Nov 28, 2005 | 20.01 | 20.01 | 19.81 | 19.83 | 158,359 | -0.11(-0.56%) |
Nov 25, 2005 | 19.92 | 19.98 | 19.91 | 19.94 | 155,133 | -0.05(-0.26%) |
Nov 23, 2005 | 19.83 | 20.03 | 19.76 | 19.99 | 201,761 | +0.34(+1.74%) |
Nov 22, 2005 | 19.41 | 19.65 | 19.35 | 19.65 | 180,060 | -0.05(-0.28%) |
Nov 21, 2005 | 19.66 | 19.71 | 19.60 | 19.71 | 209,092 | +0.03(+0.16%) |
Nov 18, 2005 | 19.69 | 19.69 | 19.58 | 19.68 | 177,714 | +0.07(+0.37%) |
Nov 17, 2005 | 19.53 | 19.63 | 19.53 | 19.60 | 137,831 | +0.25(+1.30%) |
Nov 16, 2005 | 19.32 | 19.38 | 19.24 | 19.35 | 127,566 | +0.19(+1.01%) |
Nov 15, 2005 | 19.28 | 19.36 | 19.16 | 19.16 | 153,960 | -0.17(-0.86%) |
Nov 14, 2005 | 19.36 | 19.36 | 19.28 | 19.32 | 226,101 | -0.03(-0.18%) |
Nov 11, 2005 | 19.29 | 19.38 | 19.15 | 19.36 | 145,748 | +0.18(+0.94%) |
Nov 10, 2005 | 19.10 | 19.21 | 18.91 | 19.18 | 178,007 | +0.06(+0.34%) |
Nov 09, 2005 | 18.97 | 19.13 | 18.89 | 19.11 | 126,100 | +0.23(+1.19%) |
Nov 08, 2005 | 18.79 | 18.94 | 18.78 | 18.89 | 256,600 | -0.11(-0.59%) |
Nov 07, 2005 | 19.01 | 19.01 | 18.85 | 19.00 | 146,335 | -0.03(-0.14%) |
Nov 04, 2005 | 19.09 | 19.09 | 18.79 | 19.03 | 255,720 | -0.05(-0.25%) |
Nov 03, 2005 | 19.11 | 19.24 | 19.03 | 19.08 | 267,744 | +0.01(+0.04%) |
Nov 02, 2005 | 18.83 | 19.10 | 18.80 | 19.07 | 209,092 | +0.40(+2.14%) |
Nov 01, 2005 | 18.68 | 18.75 | 18.56 | 18.67 | 207,919 | +0.13(+0.70%) |
Oct 31, 2005 | 18.36 | 18.58 | 18.36 | 18.54 | 202,347 | +0.35(+1.91%) |
Oct 28, 2005 | 18.04 | 18.19 | 17.93 | 18.19 | 228,740 | +0.44(+2.50%) |
Oct 27, 2005 | 18.19 | 18.19 | 17.75 | 17.75 | 167,156 | -0.51(-2.78%) |
Oct 26, 2005 | 18.17 | 18.37 | 18.13 | 18.26 | 139,004 | +0.16(+0.87%) |
Oct 25, 2005 | 18.24 | 18.35 | 18.04 | 18.10 | 154,839 | -0.37(-2.01%) |
Oct 24, 2005 | 18.12 | 18.49 | 18.12 | 18.47 | 177,420 | +0.41(+2.25%) |
Oct 21, 2005 | 17.99 | 18.08 | 17.84 | 18.07 | 233,432 | +0.58(+3.29%) |
Oct 20, 2005 | 18.13 | 18.38 | 17.47 | 17.49 | 297,656 | -0.59(-3.26%) |
Oct 19, 2005 | 17.79 | 18.08 | 17.67 | 18.08 | 525,224 | +0.01(+0.04%) |
Oct 18, 2005 | 18.36 | 18.36 | 18.01 | 18.07 | 272,436 | -0.44(-2.39%) |
Oct 17, 2005 | 18.55 | 18.55 | 18.48 | 18.52 | 311,146 | +0.09(+0.46%) |
Oct 14, 2005 | 18.45 | 18.45 | 18.18 | 18.43 | 193,549 | +0.09(+0.50%) |
Oct 13, 2005 | 18.38 | 18.38 | 18.17 | 18.34 | 211,145 | -0.28(-1.50%) |
Oct 12, 2005 | 18.93 | 18.93 | 18.54 | 18.62 | 216,717 | -0.34(-1.80%) |
Oct 11, 2005 | 19.15 | 19.15 | 18.94 | 18.96 | 223,168 | +0.09(+0.45%) |
Oct 10, 2005 | 19.11 | 19.11 | 18.85 | 18.87 | 219,356 | +0.04(+0.24%) |
Oct 07, 2005 | 18.84 | 18.88 | 18.74 | 18.83 | 209,972 | +0.27(+1.47%) |
Oct 06, 2005 | 18.99 | 18.99 | 18.41 | 18.56 | 376,835 | -0.60(-3.13%) |
Oct 05, 2005 | 19.45 | 19.45 | 19.14 | 19.16 | 205,866 | -0.36(-1.87%) |
Oct 04, 2005 | 19.77 | 19.77 | 19.52 | 19.52 | 269,796 | -0.03(-0.17%) |
Oct 03, 2005 | 19.62 | 19.68 | 19.56 | 19.56 | 483,288 | -0.10(-0.49%) |
Sep 30, 2005 | 19.61 | 19.66 | 19.53 | 19.65 | 797,953 | +0.03(+0.14%) |
Sep 29, 2005 | 19.47 | 19.67 | 19.41 | 19.62 | 449,563 | +0.35(+1.82%) |
Sep 28, 2005 | 19.31 | 19.31 | 19.18 | 19.27 | 106,452 | +0.12(+0.61%) |
Sep 27, 2005 | 19.27 | 19.28 | 19.10 | 19.16 | 152,493 | -0.16(-0.81%) |
Sep 26, 2005 | 19.22 | 19.31 | 19.11 | 19.31 | 349,269 | +0.26(+1.34%) |
Sep 23, 2005 | 19.06 | 19.08 | 18.89 | 19.06 | 140,763 | -0.15(-0.80%) |
Sep 22, 2005 | 19.20 | 19.21 | 19.06 | 19.21 | 121,995 | -0.02(-0.11%) |
Sep 21, 2005 | 19.19 | 19.29 | 19.15 | 19.23 | 149,854 | +0.07(+0.36%) |
Sep 20, 2005 | 19.28 | 19.34 | 19.13 | 19.16 | 464,226 | +0.01(+0.07%) |
Sep 19, 2005 | 19.07 | 19.17 | 19.01 | 19.15 | 121,995 | +0.03(+0.18%) |
Sep 16, 2005 | 19.06 | 19.12 | 18.97 | 19.12 | 180,353 | +0.15(+0.77%) |
Sep 15, 2005 | 18.97 | 18.98 | 18.89 | 18.97 | 141,643 | +0.06(+0.34%) |
Sep 14, 2005 | 18.93 | 18.96 | 18.86 | 18.90 | 121,995 | +0.09(+0.45%) |
Sep 13, 2005 | 18.92 | 18.92 | 18.79 | 18.82 | 187,684 | -0.13(-0.67%) |
Sep 12, 2005 | 18.99 | 18.99 | 18.90 | 18.95 | 147,215 | -0.05(-0.25%) |
Sep 09, 2005 | 18.82 | 19.01 | 18.82 | 18.99 | 143,402 | +0.23(+1.24%) |
Sep 08, 2005 | 18.81 | 18.82 | 18.68 | 18.76 | 104,692 | +0.01(+0.04%) |
Sep 07, 2005 | 18.69 | 18.77 | 18.65 | 18.75 | 201,174 | +0.04(+0.20%) |
Sep 06, 2005 | 18.65 | 18.75 | 18.58 | 18.72 | 482,408 | +0.21(+1.14%) |
Sep 02, 2005 | 18.52 | 18.57 | 18.47 | 18.51 | 147,801 | +0.16(+0.89%) |