Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.49 | 20.60 | 19.93 | 20.19 | 18,874 | -0.12(-0.59%) |
Nov 29, 2005 | 21.18 | 21.18 | 20.23 | 20.31 | 14,135 | -0.61(-2.92%) |
Nov 28, 2005 | 21.59 | 21.59 | 20.89 | 20.92 | 10,826 | -1.06(-4.82%) |
Nov 25, 2005 | 21.97 | 21.98 | 21.52 | 21.98 | 5,631 | +0.01(+0.05%) |
Nov 23, 2005 | 21.87 | 21.98 | 21.78 | 21.97 | 6,831 | +0.10(+0.46%) |
Nov 22, 2005 | 21.49 | 21.87 | 21.45 | 21.87 | 26,147 | +0.35(+1.63%) |
Nov 21, 2005 | 20.66 | 21.53 | 20.66 | 21.52 | 24,099 | +0.52(+2.48%) |
Nov 18, 2005 | 20.98 | 21.05 | 20.50 | 21.00 | 13,927 | +0.50(+2.44%) |
Nov 17, 2005 | 20.13 | 20.50 | 20.00 | 20.50 | 17,302 | +0.36(+1.79%) |
Nov 16, 2005 | 19.99 | 20.36 | 19.78 | 20.14 | 20,797 | -0.04(-0.20%) |
Nov 15, 2005 | 20.70 | 20.72 | 20.07 | 20.18 | 34,779 | -0.47(-2.28%) |
Nov 14, 2005 | 21.20 | 21.46 | 20.64 | 20.65 | 20,032 | -0.85(-3.95%) |
Nov 11, 2005 | 21.65 | 21.65 | 21.00 | 21.50 | 19,821 | -0.04(-0.19%) |
Nov 10, 2005 | 20.35 | 21.67 | 20.14 | 21.54 | 34,587 | +1.30(+6.42%) |
Nov 09, 2005 | 19.93 | 20.35 | 19.87 | 20.24 | 23,425 | +0.54(+2.74%) |
Nov 08, 2005 | 19.56 | 19.99 | 19.50 | 19.70 | 24,310 | -0.10(-0.51%) |
Nov 07, 2005 | 18.70 | 19.80 | 18.70 | 19.80 | 12,114 | +1.16(+6.22%) |
Nov 04, 2005 | 18.06 | 18.65 | 18.06 | 18.64 | 20,669 | +0.52(+2.87%) |
Nov 03, 2005 | 18.37 | 18.43 | 17.74 | 18.12 | 19,793 | +0.09(+0.50%) |
Nov 02, 2005 | 17.89 | 18.13 | 17.68 | 18.03 | 20,236 | +0.18(+0.98%) |
Nov 01, 2005 | 18.16 | 18.35 | 17.55 | 17.86 | 26,587 | -0.52(-2.86%) |
Oct 31, 2005 | 17.04 | 18.44 | 17.04 | 18.38 | 21,785 | +1.08(+6.24%) |
Oct 28, 2005 | 16.84 | 17.36 | 16.84 | 17.30 | 13,366 | +0.45(+2.67%) |
Oct 27, 2005 | 17.99 | 17.99 | 16.78 | 16.85 | 13,598 | -0.77(-4.37%) |
Oct 26, 2005 | 17.49 | 18.37 | 17.49 | 17.62 | 25,871 | +0.02(+0.11%) |
Oct 25, 2005 | 17.73 | 17.88 | 17.26 | 17.60 | 41,528 | -0.30(-1.68%) |
Oct 24, 2005 | 16.60 | 17.90 | 16.60 | 17.90 | 13,506 | +1.41(+8.55%) |
Oct 21, 2005 | 15.71 | 16.49 | 15.71 | 16.49 | 47,235 | +0.63(+3.97%) |
Oct 20, 2005 | 16.15 | 16.18 | 15.52 | 15.86 | 14,081 | -0.51(-3.12%) |
Oct 19, 2005 | 15.75 | 16.37 | 15.65 | 16.37 | 21,601 | +0.52(+3.28%) |
Oct 18, 2005 | 16.02 | 16.02 | 15.85 | 15.85 | 3,382 | -0.23(-1.43%) |
Oct 17, 2005 | 16.40 | 16.40 | 15.75 | 16.08 | 8,313 | -0.32(-1.95%) |
Oct 14, 2005 | 16.47 | 16.49 | 16.15 | 16.40 | 9,818 | +0.13(+0.80%) |
Oct 13, 2005 | 16.15 | 16.37 | 16.04 | 16.27 | 5,563 | +0.11(+0.68%) |
Oct 12, 2005 | 16.20 | 16.54 | 16.01 | 16.16 | 10,750 | +0.06(+0.37%) |
Oct 11, 2005 | 16.55 | 16.55 | 16.10 | 16.10 | 14,652 | -0.37(-2.25%) |
Oct 10, 2005 | 16.55 | 16.58 | 16.26 | 16.47 | 12,373 | -0.08(-0.48%) |
Oct 07, 2005 | 16.84 | 16.84 | 16.35 | 16.55 | 9,956 | -0.10(-0.60%) |
Oct 06, 2005 | 18.03 | 18.25 | 16.41 | 16.65 | 17,333 | -1.26(-7.04%) |
Oct 05, 2005 | 18.23 | 18.23 | 17.91 | 17.91 | 9,317 | -0.30(-1.65%) |
Oct 04, 2005 | 18.16 | 18.78 | 18.16 | 18.21 | 4,123 | +0.05(+0.28%) |
Oct 03, 2005 | 18.42 | 18.60 | 18.10 | 18.16 | 18,595 | -0.25(-1.36%) |
Sep 30, 2005 | 18.15 | 18.41 | 17.99 | 18.41 | 5,366 | +0.45(+2.51%) |
Sep 29, 2005 | 17.09 | 17.96 | 16.86 | 17.96 | 7,086 | +0.89(+5.21%) |
Sep 28, 2005 | 17.70 | 17.79 | 16.88 | 17.07 | 7,933 | -0.64(-3.61%) |
Sep 27, 2005 | 17.94 | 18.07 | 17.66 | 17.71 | 17,399 | -0.25(-1.39%) |
Sep 26, 2005 | 17.57 | 17.96 | 17.57 | 17.96 | 38,534 | +0.47(+2.69%) |
Sep 23, 2005 | 17.49 | 17.49 | 17.07 | 17.49 | 9,227 | +0.38(+2.22%) |
Sep 22, 2005 | 17.11 | 17.13 | 16.35 | 17.11 | 10,719 | +0.77(+4.71%) |
Sep 21, 2005 | 16.75 | 16.90 | 16.34 | 16.34 | 9,304 | -0.65(-3.83%) |
Sep 20, 2005 | 16.77 | 16.99 | 16.60 | 16.99 | 17,121 | +0.39(+2.35%) |
Sep 19, 2005 | 16.70 | 16.95 | 16.31 | 16.60 | 16,980 | +0.02(+0.12%) |
Sep 16, 2005 | 16.42 | 16.68 | 16.03 | 16.58 | 62,621 | +0.32(+1.97%) |
Sep 15, 2005 | 16.14 | 16.68 | 16.13 | 16.26 | 21,564 | +0.18(+1.12%) |
Sep 14, 2005 | 16.61 | 16.63 | 16.05 | 16.08 | 10,600 | -0.07(-0.43%) |
Sep 13, 2005 | 16.20 | 16.30 | 16.15 | 16.15 | 10,511 | -0.02(-0.12%) |
Sep 12, 2005 | 16.45 | 16.53 | 16.15 | 16.17 | 11,072 | -0.43(-2.59%) |
Sep 09, 2005 | 16.33 | 16.80 | 16.32 | 16.60 | 7,754 | -0.16(-0.95%) |
Sep 08, 2005 | 17.75 | 17.75 | 16.43 | 16.76 | 23,434 | -1.17(-6.53%) |
Sep 07, 2005 | 17.80 | 18.18 | 17.63 | 17.93 | 12,575 | +0.22(+1.24%) |
Sep 06, 2005 | 16.75 | 17.74 | 16.75 | 17.71 | 17,549 | +1.17(+7.07%) |
Sep 02, 2005 | 16.30 | 16.60 | 16.20 | 16.54 | 31,290 | +0.23(+1.41%) |