Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.47 | 16.51 | 16.42 | 16.43 | 1,751 | +0.01(+0.06%) |
Nov 29, 2005 | 16.44 | 16.51 | 16.42 | 16.42 | 2,299 | +0.02(+0.11%) |
Nov 28, 2005 | 16.53 | 16.53 | 16.39 | 16.40 | 3,175 | -0.08(-0.50%) |
Nov 25, 2005 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 16.48 | 16.53 | 16.45 | 16.48 | 1,313 | -0.05(-0.28%) |
Nov 21, 2005 | 16.43 | 16.53 | 16.35 | 16.53 | 4,051 | +0.11(+0.67%) |
Nov 18, 2005 | 16.62 | 16.67 | 16.31 | 16.42 | 7,226 | -0.11(-0.66%) |
Nov 17, 2005 | 16.39 | 16.53 | 16.36 | 16.53 | 1,532 | +0.22(+1.34%) |
Nov 16, 2005 | 16.48 | 16.48 | 16.31 | 16.31 | 2,518 | -0.20(-1.22%) |
Nov 15, 2005 | 16.59 | 16.53 | 16.47 | 16.51 | 4,817 | -0.02(-0.11%) |
Nov 14, 2005 | 16.67 | 16.71 | 16.48 | 16.53 | 6,022 | -0.07(-0.44%) |
Nov 11, 2005 | 16.58 | 16.71 | 16.58 | 16.60 | 4,927 | +0.01(+0.05%) |
Nov 10, 2005 | 16.44 | 16.62 | 16.30 | 16.59 | 4,270 | +0.11(+0.66%) |
Nov 09, 2005 | 16.44 | 16.58 | 16.39 | 16.48 | 5,146 | -0.02(-0.11%) |
Nov 08, 2005 | 16.35 | 16.52 | 16.35 | 16.50 | 6,788 | +0.13(+0.78%) |
Nov 07, 2005 | 16.37 | 16.39 | 16.33 | 16.38 | 2,518 | +0.05(+0.28%) |
Nov 04, 2005 | 16.32 | 16.37 | 16.29 | 16.33 | 1,313 | +0.01(+0.06%) |
Nov 03, 2005 | 16.39 | 16.39 | 16.30 | 16.32 | 3,613 | -0.07(-0.45%) |
Nov 02, 2005 | 16.35 | 16.39 | 16.32 | 16.39 | 4,817 | +0.13(+0.79%) |
Nov 01, 2005 | 16.30 | 16.32 | 16.27 | 16.27 | 1,861 | -0.10(-0.61%) |
Oct 31, 2005 | 16.38 | 16.38 | 16.33 | 16.37 | 4,598 | -0.01(-0.06%) |
Oct 28, 2005 | 16.35 | 16.38 | 16.34 | 16.38 | 7,883 | +0.11(+0.67%) |
Oct 27, 2005 | 16.34 | 16.34 | 16.27 | 16.27 | 4,598 | -0.07(-0.45%) |
Oct 26, 2005 | 16.37 | 16.37 | 16.33 | 16.34 | 2,408 | -0.03(-0.17%) |
Oct 25, 2005 | 16.38 | 16.39 | 16.35 | 16.37 | 1,861 | -0.03(-0.17%) |
Oct 24, 2005 | 16.18 | 16.39 | 16.18 | 16.39 | 2,846 | +0.19(+1.18%) |
Oct 21, 2005 | 16.01 | 16.20 | 15.98 | 16.20 | 4,051 | +0.19(+1.20%) |
Oct 20, 2005 | 16.42 | 16.42 | 15.97 | 16.01 | 19,161 | -0.42(-2.56%) |
Oct 19, 2005 | 16.27 | 16.43 | 16.23 | 16.43 | 3,722 | +0.16(+1.01%) |
Oct 18, 2005 | 16.30 | 16.35 | 16.26 | 16.27 | 2,408 | -0.05(-0.34%) |
Oct 17, 2005 | 16.44 | 16.44 | 16.31 | 16.32 | 2,846 | -0.18(-1.11%) |
Oct 14, 2005 | 16.53 | 16.58 | 16.48 | 16.50 | 4,708 | +0.00(+0.00%) |
Oct 13, 2005 | 16.53 | 16.60 | 16.50 | 16.50 | 2,627 | -0.06(-0.39%) |
Oct 12, 2005 | 16.53 | 16.61 | 16.44 | 16.57 | 8,650 | -0.01(-0.05%) |
Oct 11, 2005 | 16.74 | 16.74 | 16.58 | 16.58 | 2,627 | -0.20(-1.20%) |
Oct 10, 2005 | 16.75 | 16.80 | 16.74 | 16.78 | 4,489 | +0.03(+0.16%) |
Oct 07, 2005 | 16.76 | 16.76 | 16.75 | 16.75 | 656 | +0.04(+0.22%) |
Oct 06, 2005 | 16.58 | 16.74 | 16.53 | 16.71 | 4,270 | +0.14(+0.83%) |
Oct 05, 2005 | 16.80 | 16.80 | 16.58 | 16.58 | 8,540 | -0.27(-1.63%) |
Oct 04, 2005 | 16.76 | 16.90 | 16.75 | 16.85 | 3,065 | +0.14(+0.82%) |
Oct 03, 2005 | 16.63 | 16.72 | 16.63 | 16.71 | 3,065 | +0.09(+0.55%) |
Sep 30, 2005 | 16.71 | 16.71 | 16.58 | 16.62 | 4,927 | -0.09(-0.55%) |
Sep 29, 2005 | 16.62 | 16.72 | 16.58 | 16.71 | 6,022 | +0.17(+1.05%) |
Sep 28, 2005 | 16.67 | 16.67 | 16.53 | 16.54 | 3,941 | -0.13(-0.77%) |
Sep 27, 2005 | 16.48 | 16.67 | 16.46 | 16.67 | 4,379 | +0.14(+0.83%) |
Sep 26, 2005 | 16.40 | 16.53 | 16.39 | 16.53 | 3,832 | +0.14(+0.84%) |
Sep 23, 2005 | 16.39 | 16.41 | 16.39 | 16.39 | 875 | -0.02(-0.11%) |
Sep 22, 2005 | 16.39 | 16.44 | 16.35 | 16.41 | 2,737 | +0.02(+0.11%) |
Sep 21, 2005 | 16.30 | 16.48 | 16.27 | 16.39 | 9,526 | +0.06(+0.39%) |
Sep 20, 2005 | 16.36 | 16.39 | 16.32 | 16.33 | 4,160 | -0.01(-0.06%) |
Sep 19, 2005 | 16.29 | 16.37 | 16.26 | 16.34 | 9,416 | +0.05(+0.34%) |
Sep 16, 2005 | 16.27 | 16.28 | 16.17 | 16.28 | 21,680 | +0.07(+0.45%) |
Sep 15, 2005 | 16.24 | 16.24 | 16.17 | 16.21 | 2,189 | -0.03(-0.17%) |
Sep 14, 2005 | 16.30 | 16.30 | 16.21 | 16.24 | 2,518 | -0.07(-0.45%) |
Sep 13, 2005 | 16.32 | 16.33 | 16.27 | 16.31 | 2,408 | -0.01(-0.06%) |
Sep 12, 2005 | 16.31 | 16.33 | 16.30 | 16.32 | 8,540 | +0.03(+0.17%) |
Sep 09, 2005 | 16.30 | 16.30 | 16.29 | 16.29 | 766 | -0.06(-0.39%) |
Sep 08, 2005 | 16.42 | 16.42 | 16.36 | 16.36 | 1,423 | -0.13(-0.78%) |
Sep 07, 2005 | 16.35 | 16.48 | 16.35 | 16.48 | 8,212 | +0.14(+0.84%) |
Sep 06, 2005 | 16.33 | 16.35 | 16.33 | 16.35 | 4,927 | +0.08(+0.51%) |
Sep 02, 2005 | 16.34 | 16.34 | 16.27 | 16.27 | 5,036 | -0.04(-0.22%) |