Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.88 | 17.00 | 16.84 | 16.98 | 2,808,449 | +0.12(+0.74%) |
Nov 29, 2005 | 16.81 | 16.95 | 16.79 | 16.85 | 1,986,726 | +0.09(+0.55%) |
Nov 28, 2005 | 17.09 | 17.10 | 16.71 | 16.76 | 2,060,620 | -0.22(-1.28%) |
Nov 25, 2005 | 16.91 | 17.00 | 16.89 | 16.98 | 707,607 | +0.02(+0.13%) |
Nov 23, 2005 | 17.09 | 17.11 | 16.91 | 16.96 | 3,102,623 | -0.12(-0.71%) |
Nov 22, 2005 | 17.15 | 17.17 | 16.94 | 17.08 | 1,626,141 | -0.06(-0.36%) |
Nov 21, 2005 | 17.00 | 17.20 | 16.99 | 17.14 | 1,717,339 | +0.16(+0.92%) |
Nov 18, 2005 | 16.78 | 17.02 | 16.78 | 16.99 | 2,934,724 | +0.19(+1.12%) |
Nov 17, 2005 | 16.72 | 16.85 | 16.61 | 16.80 | 2,236,002 | +0.12(+0.72%) |
Nov 16, 2005 | 16.46 | 16.68 | 16.38 | 16.68 | 2,212,150 | +0.25(+1.50%) |
Nov 15, 2005 | 16.52 | 16.52 | 16.42 | 16.43 | 1,638,768 | -0.01(-0.04%) |
Nov 14, 2005 | 16.56 | 16.57 | 16.39 | 16.44 | 1,537,748 | -0.13(-0.81%) |
Nov 11, 2005 | 16.14 | 16.60 | 16.14 | 16.57 | 4,772,258 | +0.39(+2.42%) |
Nov 10, 2005 | 16.02 | 16.19 | 15.99 | 16.18 | 1,805,732 | +0.16(+0.99%) |
Nov 09, 2005 | 15.93 | 16.03 | 15.86 | 16.02 | 2,051,266 | +0.09(+0.59%) |
Nov 08, 2005 | 15.95 | 15.99 | 15.87 | 15.93 | 814,707 | -0.04(-0.28%) |
Nov 07, 2005 | 15.95 | 16.23 | 15.93 | 15.97 | 1,499,866 | +0.02(+0.15%) |
Nov 04, 2005 | 16.04 | 16.06 | 15.92 | 15.95 | 1,804,329 | +0.05(+0.32%) |
Nov 03, 2005 | 16.02 | 16.10 | 15.79 | 15.90 | 2,195,781 | -0.06(-0.39%) |
Nov 02, 2005 | 16.10 | 16.11 | 15.84 | 15.96 | 2,114,872 | -0.10(-0.61%) |
Nov 01, 2005 | 15.67 | 16.06 | 15.65 | 16.06 | 2,474,989 | +0.43(+2.75%) |
Oct 31, 2005 | 15.44 | 15.65 | 15.43 | 15.63 | 3,310,275 | +0.19(+1.25%) |
Oct 28, 2005 | 15.27 | 15.59 | 15.24 | 15.44 | 2,660,192 | +0.19(+1.23%) |
Oct 27, 2005 | 15.49 | 15.49 | 15.21 | 15.25 | 1,581,711 | -0.22(-1.44%) |
Oct 26, 2005 | 15.63 | 15.71 | 15.45 | 15.47 | 2,558,237 | -0.04(-0.29%) |
Oct 25, 2005 | 15.22 | 15.72 | 15.22 | 15.52 | 4,520,176 | +0.30(+2.00%) |
Oct 24, 2005 | 14.76 | 15.25 | 14.76 | 15.21 | 3,573,114 | +0.45(+3.04%) |
Oct 21, 2005 | 14.57 | 14.81 | 14.56 | 14.76 | 2,037,704 | +0.22(+1.53%) |
Oct 20, 2005 | 14.65 | 14.74 | 14.51 | 14.54 | 2,070,441 | -0.10(-0.66%) |
Oct 19, 2005 | 14.45 | 14.64 | 14.20 | 14.64 | 2,730,813 | +0.06(+0.43%) |
Oct 18, 2005 | 14.72 | 14.72 | 14.51 | 14.58 | 2,231,325 | -0.12(-0.79%) |
Oct 17, 2005 | 14.48 | 14.70 | 14.43 | 14.69 | 1,495,656 | +0.21(+1.42%) |
Oct 14, 2005 | 14.43 | 14.52 | 14.30 | 14.49 | 2,930,982 | +0.20(+1.41%) |
Oct 13, 2005 | 14.41 | 14.41 | 14.07 | 14.29 | 3,320,564 | -0.12(-0.85%) |
Oct 12, 2005 | 14.55 | 14.57 | 14.29 | 14.41 | 4,493,050 | -0.09(-0.63%) |
Oct 11, 2005 | 14.69 | 14.71 | 14.47 | 14.50 | 3,226,559 | -0.19(-1.27%) |
Oct 10, 2005 | 14.91 | 14.91 | 14.67 | 14.69 | 1,332,434 | -0.10(-0.68%) |
Oct 07, 2005 | 14.80 | 14.89 | 14.57 | 14.79 | 2,036,768 | -0.02(-0.12%) |
Oct 06, 2005 | 15.06 | 15.16 | 14.70 | 14.80 | 2,749,988 | -0.31(-2.08%) |
Oct 05, 2005 | 15.54 | 15.57 | 15.12 | 15.12 | 1,607,433 | -0.38(-2.48%) |
Oct 04, 2005 | 15.57 | 15.71 | 15.48 | 15.50 | 3,377,154 | -0.07(-0.43%) |
Oct 03, 2005 | 15.31 | 15.59 | 15.28 | 15.57 | 2,689,189 | +0.24(+1.53%) |
Sep 30, 2005 | 15.08 | 15.38 | 15.06 | 15.33 | 3,820,051 | +0.25(+1.69%) |
Sep 29, 2005 | 15.23 | 15.32 | 15.04 | 15.08 | 2,383,323 | +0.10(+0.64%) |
Sep 28, 2005 | 14.90 | 15.07 | 14.90 | 14.98 | 2,420,738 | +0.13(+0.85%) |
Sep 27, 2005 | 14.76 | 14.88 | 14.64 | 14.86 | 2,522,225 | +0.04(+0.27%) |
Sep 26, 2005 | 14.86 | 14.94 | 14.81 | 14.82 | 2,746,247 | -0.07(-0.50%) |
Sep 23, 2005 | 14.89 | 14.97 | 14.67 | 14.89 | 3,263,974 | -0.07(-0.46%) |
Sep 22, 2005 | 15.07 | 15.11 | 14.95 | 14.96 | 2,340,296 | -0.12(-0.77%) |
Sep 21, 2005 | 15.10 | 15.14 | 15.01 | 15.07 | 3,170,905 | -0.03(-0.20%) |
Sep 20, 2005 | 15.54 | 15.54 | 15.08 | 15.10 | 4,716,136 | -0.43(-2.78%) |
Sep 19, 2005 | 15.43 | 15.76 | 15.35 | 15.54 | 4,792,369 | +0.16(+1.01%) |
Sep 16, 2005 | 15.17 | 15.42 | 15.17 | 15.38 | 3,532,893 | +0.25(+1.62%) |
Sep 15, 2005 | 15.04 | 15.23 | 14.94 | 15.13 | 5,384,458 | +0.24(+1.62%) |
Sep 14, 2005 | 14.50 | 14.92 | 14.49 | 14.89 | 5,321,788 | +0.40(+2.73%) |
Sep 13, 2005 | 14.45 | 14.50 | 14.31 | 14.50 | 1,939,490 | +0.00(+0.00%) |
Sep 12, 2005 | 14.48 | 14.56 | 14.45 | 14.50 | 810,030 | +0.06(+0.43%) |
Sep 09, 2005 | 14.32 | 14.46 | 14.30 | 14.43 | 1,088,303 | +0.14(+0.96%) |
Sep 08, 2005 | 14.38 | 14.39 | 14.25 | 14.30 | 1,812,279 | -0.07(-0.51%) |
Sep 07, 2005 | 14.18 | 14.39 | 14.18 | 14.37 | 3,513,250 | +0.19(+1.36%) |
Sep 06, 2005 | 13.91 | 14.21 | 13.90 | 14.18 | 2,871,118 | +0.41(+2.95%) |
Sep 02, 2005 | 13.65 | 13.87 | 13.55 | 13.77 | 2,500,244 | +0.14(+1.04%) |