Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.81 | 16.92 | 16.70 | 16.73 | 1,359,354 | -0.10(-0.58%) |
Nov 29, 2005 | 16.72 | 16.98 | 16.69 | 16.83 | 682,591 | +0.12(+0.73%) |
Nov 28, 2005 | 16.94 | 17.04 | 16.71 | 16.71 | 732,872 | -0.26(-1.55%) |
Nov 25, 2005 | 17.05 | 17.05 | 16.82 | 16.97 | 225,175 | -0.04(-0.25%) |
Nov 23, 2005 | 16.83 | 17.02 | 16.69 | 17.01 | 535,765 | +0.24(+1.43%) |
Nov 22, 2005 | 16.80 | 16.87 | 16.60 | 16.77 | 1,149,198 | -0.19(-1.11%) |
Nov 21, 2005 | 16.73 | 16.97 | 16.64 | 16.96 | 1,669,472 | +0.30(+1.81%) |
Nov 18, 2005 | 16.69 | 17.05 | 16.47 | 16.66 | 2,518,135 | -0.32(-1.87%) |
Nov 17, 2005 | 16.69 | 17.02 | 16.63 | 16.98 | 1,120,804 | +0.34(+2.03%) |
Nov 16, 2005 | 16.60 | 16.73 | 16.57 | 16.64 | 2,149,724 | +0.01(+0.05%) |
Nov 15, 2005 | 16.35 | 16.64 | 16.28 | 16.63 | 1,878,908 | +0.28(+1.73%) |
Nov 14, 2005 | 16.26 | 16.39 | 16.13 | 16.35 | 549,808 | +0.09(+0.53%) |
Nov 11, 2005 | 16.20 | 16.27 | 16.10 | 16.26 | 780,942 | +0.10(+0.61%) |
Nov 10, 2005 | 16.04 | 16.20 | 15.90 | 16.16 | 710,223 | +0.15(+0.93%) |
Nov 09, 2005 | 15.89 | 16.11 | 15.77 | 16.02 | 1,014,747 | +0.18(+1.14%) |
Nov 08, 2005 | 16.05 | 16.05 | 15.74 | 15.84 | 1,378,994 | -0.17(-1.05%) |
Nov 07, 2005 | 16.16 | 16.18 | 15.80 | 16.00 | 761,789 | +0.14(+0.89%) |
Nov 04, 2005 | 16.04 | 16.09 | 15.78 | 15.86 | 1,133,645 | -0.18(-1.15%) |
Nov 03, 2005 | 16.13 | 16.22 | 15.87 | 16.05 | 1,194,407 | -0.04(-0.27%) |
Nov 02, 2005 | 15.83 | 16.20 | 15.83 | 16.09 | 1,840,253 | +0.35(+2.19%) |
Nov 01, 2005 | 15.61 | 15.84 | 15.60 | 15.75 | 2,056,702 | +0.20(+1.29%) |
Oct 31, 2005 | 15.18 | 15.59 | 15.11 | 15.55 | 2,891,886 | +0.44(+2.91%) |
Oct 28, 2005 | 15.02 | 15.35 | 14.93 | 15.11 | 1,950,053 | +0.15(+0.97%) |
Oct 27, 2005 | 15.16 | 15.29 | 14.94 | 14.96 | 1,794,537 | -0.30(-1.95%) |
Oct 26, 2005 | 15.87 | 15.87 | 15.24 | 15.26 | 2,441,201 | -0.70(-4.37%) |
Oct 25, 2005 | 15.91 | 16.14 | 15.71 | 15.96 | 3,424,935 | -0.52(-3.14%) |
Oct 24, 2005 | 16.14 | 16.50 | 16.11 | 16.47 | 1,004,434 | +0.34(+2.11%) |
Oct 21, 2005 | 16.02 | 16.34 | 16.02 | 16.13 | 1,031,520 | +0.15(+0.91%) |
Oct 20, 2005 | 16.06 | 16.06 | 15.84 | 15.99 | 846,946 | -0.08(-0.51%) |
Oct 19, 2005 | 16.09 | 16.18 | 15.85 | 16.07 | 829,096 | -0.08(-0.51%) |
Oct 18, 2005 | 15.86 | 16.22 | 15.53 | 16.15 | 1,629,490 | +0.32(+2.01%) |
Oct 17, 2005 | 16.06 | 16.08 | 15.75 | 15.84 | 792,828 | -0.24(-1.46%) |
Oct 14, 2005 | 16.01 | 16.11 | 15.67 | 16.07 | 793,764 | +0.10(+0.64%) |
Oct 13, 2005 | 15.93 | 15.99 | 15.80 | 15.97 | 584,817 | +0.08(+0.49%) |
Oct 12, 2005 | 15.88 | 15.99 | 15.64 | 15.89 | 1,016,440 | -0.02(-0.12%) |
Oct 11, 2005 | 16.29 | 16.36 | 15.90 | 15.91 | 1,466,836 | -0.35(-2.15%) |
Oct 10, 2005 | 16.33 | 16.40 | 16.13 | 16.26 | 1,005,618 | -0.11(-0.65%) |
Oct 07, 2005 | 16.36 | 16.47 | 16.34 | 16.36 | 868,690 | +0.05(+0.29%) |
Oct 06, 2005 | 16.47 | 16.49 | 16.21 | 16.32 | 1,760,224 | -0.16(-0.95%) |
Oct 05, 2005 | 16.74 | 16.75 | 16.47 | 16.47 | 773,134 | -0.30(-1.80%) |
Oct 04, 2005 | 16.50 | 16.94 | 16.50 | 16.78 | 574,293 | +0.18(+1.06%) |
Oct 03, 2005 | 16.71 | 16.71 | 16.52 | 16.60 | 1,095,951 | -0.11(-0.68%) |
Sep 30, 2005 | 16.65 | 16.77 | 16.52 | 16.71 | 544,838 | +0.05(+0.28%) |
Sep 29, 2005 | 16.60 | 16.73 | 16.49 | 16.67 | 986,824 | +0.08(+0.47%) |
Sep 28, 2005 | 16.70 | 16.73 | 16.41 | 16.59 | 898,334 | -0.11(-0.68%) |
Sep 27, 2005 | 16.81 | 16.82 | 16.59 | 16.70 | 630,092 | -0.09(-0.54%) |
Sep 26, 2005 | 16.82 | 17.05 | 16.73 | 16.79 | 644,757 | -0.05(-0.30%) |
Sep 23, 2005 | 16.84 | 16.96 | 16.67 | 16.84 | 456,758 | +0.15(+0.87%) |
Sep 22, 2005 | 16.70 | 16.79 | 16.61 | 16.70 | 1,323,498 | -0.05(-0.33%) |
Sep 21, 2005 | 16.79 | 16.90 | 16.63 | 16.75 | 1,387,495 | -0.13(-0.74%) |
Sep 20, 2005 | 17.03 | 17.05 | 16.79 | 16.88 | 839,090 | -0.07(-0.42%) |
Sep 19, 2005 | 17.10 | 17.22 | 16.81 | 16.95 | 848,568 | -0.24(-1.41%) |
Sep 16, 2005 | 17.05 | 17.24 | 17.03 | 17.19 | 2,318,743 | +0.13(+0.78%) |
Sep 15, 2005 | 16.89 | 17.25 | 16.87 | 17.06 | 1,936,745 | +0.14(+0.81%) |
Sep 14, 2005 | 17.02 | 17.20 | 16.85 | 16.92 | 1,148,520 | -0.13(-0.74%) |
Sep 13, 2005 | 16.99 | 17.16 | 16.84 | 17.05 | 887,473 | +0.00(+0.02%) |
Sep 12, 2005 | 17.18 | 17.22 | 17.02 | 17.04 | 1,110,142 | -0.18(-1.07%) |
Sep 09, 2005 | 16.99 | 17.31 | 16.91 | 17.23 | 1,160,872 | +0.24(+1.38%) |
Sep 08, 2005 | 16.94 | 17.11 | 16.86 | 16.99 | 1,254,860 | +0.05(+0.32%) |
Sep 07, 2005 | 16.71 | 17.04 | 16.68 | 16.94 | 2,753,630 | +0.27(+1.65%) |
Sep 06, 2005 | 16.31 | 16.68 | 16.31 | 16.66 | 660,049 | +0.29(+1.80%) |
Sep 02, 2005 | 16.45 | 16.55 | 16.33 | 16.37 | 636,031 | -0.03(-0.19%) |