Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.20 | 17.20 | 16.99 | 17.15 | 416,391 | +0.05(+0.28%) |
Nov 29, 2005 | 16.81 | 17.18 | 16.78 | 17.11 | 338,189 | +0.37(+2.24%) |
Nov 28, 2005 | 16.95 | 16.95 | 16.50 | 16.73 | 218,266 | -0.39(-2.26%) |
Nov 25, 2005 | 17.09 | 17.12 | 17.00 | 17.12 | 107,157 | +0.03(+0.18%) |
Nov 23, 2005 | 17.02 | 17.14 | 16.86 | 17.09 | 262,709 | -0.03(-0.20%) |
Nov 22, 2005 | 16.91 | 17.18 | 16.91 | 17.12 | 257,741 | +0.12(+0.68%) |
Nov 21, 2005 | 16.93 | 17.05 | 16.68 | 17.01 | 344,356 | +0.00(+0.00%) |
Nov 18, 2005 | 17.11 | 17.12 | 16.86 | 17.01 | 192,428 | +0.04(+0.23%) |
Nov 17, 2005 | 16.66 | 17.06 | 16.66 | 16.97 | 301,239 | +0.36(+2.18%) |
Nov 16, 2005 | 16.72 | 16.74 | 16.47 | 16.61 | 143,996 | -0.09(-0.52%) |
Nov 15, 2005 | 16.80 | 16.99 | 16.58 | 16.69 | 251,945 | -0.15(-0.87%) |
Nov 14, 2005 | 17.20 | 17.20 | 16.39 | 16.84 | 264,635 | -0.36(-2.08%) |
Nov 11, 2005 | 17.11 | 17.23 | 17.09 | 17.20 | 139,715 | +0.03(+0.20%) |
Nov 10, 2005 | 16.98 | 17.19 | 16.40 | 17.16 | 163,055 | +0.19(+1.09%) |
Nov 09, 2005 | 16.78 | 17.01 | 16.58 | 16.98 | 267,901 | +0.22(+1.31%) |
Nov 08, 2005 | 16.73 | 16.80 | 16.51 | 16.76 | 200,764 | -0.10(-0.59%) |
Nov 07, 2005 | 16.70 | 16.97 | 16.46 | 16.86 | 273,556 | +0.21(+1.27%) |
Nov 04, 2005 | 16.72 | 16.72 | 16.31 | 16.65 | 190,451 | -0.07(-0.41%) |
Nov 03, 2005 | 16.75 | 16.91 | 16.61 | 16.72 | 200,613 | +0.00(+0.03%) |
Nov 02, 2005 | 16.33 | 16.71 | 16.26 | 16.71 | 266,841 | +0.47(+2.86%) |
Nov 01, 2005 | 15.94 | 16.30 | 15.83 | 16.25 | 154,476 | +0.23(+1.45%) |
Oct 31, 2005 | 16.02 | 16.25 | 15.73 | 16.01 | 404,936 | -0.06(-0.40%) |
Oct 28, 2005 | 15.36 | 16.24 | 15.36 | 16.08 | 554,738 | +0.78(+5.13%) |
Oct 27, 2005 | 15.52 | 15.61 | 15.10 | 15.29 | 423,012 | -0.27(-1.74%) |
Oct 26, 2005 | 15.41 | 15.72 | 15.35 | 15.56 | 154,831 | +0.06(+0.39%) |
Oct 25, 2005 | 15.57 | 15.89 | 15.29 | 15.50 | 257,630 | -0.20(-1.29%) |
Oct 24, 2005 | 15.22 | 15.81 | 15.10 | 15.71 | 498,296 | +0.53(+3.52%) |
Oct 21, 2005 | 14.94 | 15.53 | 14.91 | 15.17 | 750,590 | -0.16(-1.01%) |
Oct 20, 2005 | 15.70 | 15.81 | 15.14 | 15.33 | 248,842 | -0.39(-2.49%) |
Oct 19, 2005 | 15.32 | 15.77 | 15.26 | 15.72 | 402,457 | +0.32(+2.07%) |
Oct 18, 2005 | 15.72 | 15.87 | 15.29 | 15.40 | 245,128 | -0.40(-2.51%) |
Oct 17, 2005 | 15.93 | 15.93 | 15.35 | 15.80 | 233,405 | -0.09(-0.60%) |
Oct 14, 2005 | 15.82 | 15.93 | 15.49 | 15.89 | 180,520 | +0.15(+0.96%) |
Oct 13, 2005 | 15.80 | 15.89 | 15.47 | 15.74 | 495,342 | -0.11(-0.68%) |
Oct 12, 2005 | 15.69 | 16.02 | 15.45 | 15.85 | 441,133 | +0.12(+0.77%) |
Oct 11, 2005 | 15.98 | 16.31 | 15.71 | 15.73 | 286,186 | -0.15(-0.92%) |
Oct 10, 2005 | 15.92 | 15.98 | 15.66 | 15.88 | 206,818 | +0.06(+0.35%) |
Oct 07, 2005 | 15.78 | 16.05 | 15.57 | 15.82 | 236,569 | +0.19(+1.24%) |
Oct 06, 2005 | 15.88 | 16.12 | 15.53 | 15.63 | 322,611 | -0.23(-1.47%) |
Oct 05, 2005 | 16.35 | 16.46 | 15.86 | 15.86 | 209,044 | -0.52(-3.16%) |
Oct 04, 2005 | 16.46 | 16.62 | 16.26 | 16.37 | 213,522 | -0.04(-0.24%) |
Oct 03, 2005 | 16.39 | 16.76 | 16.30 | 16.41 | 457,969 | +0.03(+0.18%) |
Sep 30, 2005 | 16.37 | 16.41 | 16.11 | 16.38 | 654,572 | -0.09(-0.57%) |
Sep 29, 2005 | 16.39 | 16.75 | 16.16 | 16.48 | 442,436 | +0.11(+0.66%) |
Sep 28, 2005 | 16.40 | 16.50 | 16.16 | 16.37 | 412,942 | +0.01(+0.05%) |
Sep 27, 2005 | 15.98 | 16.43 | 15.74 | 16.36 | 381,041 | +0.42(+2.65%) |
Sep 26, 2005 | 16.10 | 16.20 | 15.75 | 15.94 | 235,973 | -0.10(-0.62%) |
Sep 23, 2005 | 16.04 | 16.17 | 15.70 | 16.04 | 228,436 | +0.04(+0.24%) |
Sep 22, 2005 | 16.00 | 16.13 | 15.45 | 16.00 | 346,232 | +0.20(+1.28%) |
Sep 21, 2005 | 16.07 | 16.16 | 15.78 | 15.80 | 433,641 | -0.34(-2.08%) |
Sep 20, 2005 | 16.06 | 16.41 | 16.03 | 16.13 | 827,001 | +0.19(+1.16%) |
Sep 19, 2005 | 16.27 | 16.33 | 15.77 | 15.95 | 398,360 | -0.39(-2.40%) |
Sep 16, 2005 | 15.94 | 16.35 | 15.92 | 16.34 | 1,084,875 | +0.50(+3.13%) |
Sep 15, 2005 | 15.98 | 16.00 | 15.70 | 15.84 | 529,663 | -0.07(-0.43%) |
Sep 14, 2005 | 15.83 | 15.95 | 15.61 | 15.91 | 380,916 | +0.11(+0.71%) |
Sep 13, 2005 | 16.09 | 16.09 | 15.74 | 15.80 | 394,581 | -0.40(-2.47%) |
Sep 12, 2005 | 15.81 | 16.35 | 15.53 | 16.20 | 544,882 | +0.47(+3.01%) |
Sep 09, 2005 | 15.39 | 15.78 | 15.39 | 15.73 | 446,528 | +0.37(+2.38%) |
Sep 08, 2005 | 15.43 | 15.47 | 15.12 | 15.36 | 562,244 | -0.11(-0.70%) |
Sep 07, 2005 | 15.85 | 16.12 | 15.44 | 15.47 | 651,369 | -0.44(-2.79%) |
Sep 06, 2005 | 15.42 | 16.04 | 15.42 | 15.91 | 271,367 | +0.45(+2.93%) |
Sep 02, 2005 | 15.35 | 16.22 | 15.34 | 15.46 | 464,211 | +0.07(+0.45%) |