Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.92 | 20.02 | 19.56 | 19.96 | 2,447,176 | +0.20(+1.01%) |
Nov 29, 2005 | 19.64 | 20.23 | 19.40 | 19.76 | 2,184,415 | +0.01(+0.05%) |
Nov 28, 2005 | 20.58 | 20.75 | 19.48 | 19.75 | 3,920,626 | -0.75(-3.66%) |
Nov 25, 2005 | 19.81 | 20.90 | 19.69 | 20.50 | 2,403,994 | +0.82(+4.17%) |
Nov 23, 2005 | 19.22 | 20.13 | 19.17 | 19.68 | 5,759,003 | +0.47(+2.45%) |
Nov 22, 2005 | 17.52 | 19.36 | 17.36 | 19.21 | 13,499,658 | +2.16(+12.67%) |
Nov 21, 2005 | 16.80 | 17.15 | 16.53 | 17.05 | 1,891,883 | +0.06(+0.35%) |
Nov 18, 2005 | 17.06 | 17.09 | 16.91 | 16.99 | 1,311,164 | +0.00(+0.00%) |
Nov 17, 2005 | 17.07 | 17.19 | 16.87 | 16.99 | 1,626,444 | +0.03(+0.18%) |
Nov 16, 2005 | 17.06 | 17.10 | 16.83 | 16.96 | 740,404 | +0.00(+0.00%) |
Nov 15, 2005 | 17.39 | 17.47 | 16.81 | 16.96 | 1,788,483 | -0.40(-2.30%) |
Nov 14, 2005 | 17.27 | 17.65 | 17.15 | 17.36 | 5,095,840 | +0.34(+2.00%) |
Nov 11, 2005 | 16.89 | 17.07 | 16.89 | 17.02 | 2,161,910 | +0.09(+0.53%) |
Nov 10, 2005 | 16.75 | 17.00 | 16.60 | 16.93 | 1,401,725 | +0.25(+1.50%) |
Nov 09, 2005 | 16.37 | 16.68 | 16.07 | 16.68 | 2,463,757 | +0.26(+1.58%) |
Nov 08, 2005 | 16.69 | 16.69 | 16.30 | 16.42 | 1,672,930 | -0.27(-1.62%) |
Nov 07, 2005 | 17.23 | 17.23 | 16.61 | 16.69 | 1,958,151 | +0.00(+0.00%) |
Nov 04, 2005 | 16.56 | 16.82 | 16.51 | 16.69 | 1,456,711 | +0.10(+0.60%) |
Nov 03, 2005 | 16.50 | 16.63 | 16.45 | 16.59 | 2,198,987 | +0.14(+0.85%) |
Nov 02, 2005 | 16.60 | 16.69 | 16.41 | 16.45 | 2,277,302 | -0.25(-1.50%) |
Nov 01, 2005 | 16.92 | 17.00 | 16.45 | 16.70 | 6,269,956 | -0.64(-3.69%) |
Oct 31, 2005 | 16.86 | 17.46 | 16.79 | 17.34 | 3,800,543 | +0.50(+2.97%) |
Oct 28, 2005 | 16.69 | 16.98 | 16.10 | 16.84 | 2,712,942 | +0.21(+1.26%) |
Oct 27, 2005 | 16.99 | 17.00 | 16.52 | 16.63 | 1,296,276 | -0.26(-1.54%) |
Oct 26, 2005 | 17.05 | 17.10 | 16.42 | 16.89 | 4,757,516 | -0.08(-0.47%) |
Oct 25, 2005 | 17.30 | 17.33 | 16.80 | 16.97 | 2,494,890 | -0.33(-1.91%) |
Oct 24, 2005 | 17.43 | 17.49 | 16.93 | 17.30 | 2,512,856 | +0.05(+0.29%) |
Oct 21, 2005 | 17.25 | 17.54 | 17.22 | 17.25 | 1,666,696 | -0.11(-0.63%) |
Oct 20, 2005 | 17.02 | 17.49 | 17.02 | 17.36 | 2,048,898 | +0.26(+1.52%) |
Oct 19, 2005 | 16.44 | 17.15 | 16.44 | 17.10 | 1,469,184 | +0.50(+3.01%) |
Oct 18, 2005 | 16.95 | 17.00 | 16.40 | 16.60 | 2,019,141 | -0.35(-2.06%) |
Oct 17, 2005 | 16.12 | 16.99 | 15.99 | 16.95 | 2,704,128 | +0.85(+5.28%) |
Oct 14, 2005 | 16.00 | 16.14 | 15.70 | 16.10 | 810,046 | +0.21(+1.32%) |
Oct 13, 2005 | 15.48 | 15.95 | 15.27 | 15.89 | 1,522,345 | +0.37(+2.38%) |
Oct 12, 2005 | 15.90 | 15.90 | 15.47 | 15.52 | 1,462,616 | -0.40(-2.51%) |
Oct 11, 2005 | 16.00 | 16.11 | 15.68 | 15.92 | 1,780,589 | -0.15(-0.93%) |
Oct 10, 2005 | 16.10 | 16.14 | 15.91 | 16.07 | 848,217 | +0.02(+0.12%) |
Oct 07, 2005 | 15.93 | 16.23 | 15.91 | 16.05 | 1,004,411 | +0.05(+0.31%) |
Oct 06, 2005 | 16.20 | 16.24 | 15.71 | 16.00 | 1,810,789 | -0.02(-0.12%) |
Oct 05, 2005 | 16.60 | 16.69 | 15.90 | 16.02 | 1,591,004 | -0.47(-2.85%) |
Oct 04, 2005 | 16.67 | 16.89 | 16.42 | 16.49 | 3,009,102 | -0.18(-1.08%) |
Oct 03, 2005 | 15.96 | 16.73 | 15.87 | 16.67 | 4,225,488 | +0.72(+4.51%) |
Sep 30, 2005 | 15.25 | 16.00 | 15.20 | 15.95 | 3,229,087 | +0.79(+5.21%) |
Sep 29, 2005 | 14.67 | 15.24 | 14.58 | 15.16 | 2,285,841 | +0.53(+3.62%) |
Sep 28, 2005 | 14.24 | 14.70 | 14.24 | 14.63 | 1,326,631 | +0.33(+2.31%) |
Sep 27, 2005 | 14.20 | 14.35 | 14.13 | 14.30 | 826,560 | +0.08(+0.56%) |
Sep 26, 2005 | 14.10 | 14.25 | 14.00 | 14.22 | 964,638 | +0.28(+2.01%) |
Sep 23, 2005 | 13.94 | 14.09 | 13.83 | 13.94 | 1,288,043 | -0.01(-0.07%) |
Sep 22, 2005 | 13.95 | 14.02 | 13.40 | 13.95 | 1,321,281 | +0.41(+3.03%) |
Sep 21, 2005 | 13.83 | 13.83 | 13.50 | 13.54 | 1,209,963 | -0.38(-2.73%) |
Sep 20, 2005 | 13.86 | 14.01 | 13.69 | 13.92 | 789,828 | +0.08(+0.58%) |
Sep 19, 2005 | 13.82 | 14.04 | 13.78 | 13.84 | 921,949 | -0.07(-0.50%) |
Sep 16, 2005 | 13.72 | 13.91 | 13.72 | 13.91 | 879,529 | +0.18(+1.31%) |
Sep 15, 2005 | 13.51 | 13.89 | 13.51 | 13.73 | 1,329,165 | +0.18(+1.33%) |
Sep 14, 2005 | 13.72 | 13.72 | 13.36 | 13.55 | 1,359,500 | -0.09(-0.66%) |
Sep 13, 2005 | 13.64 | 13.80 | 13.45 | 13.64 | 804,815 | +0.01(+0.07%) |
Sep 12, 2005 | 13.58 | 13.74 | 13.55 | 13.63 | 2,041,782 | -0.02(-0.15%) |
Sep 09, 2005 | 13.57 | 13.72 | 13.26 | 13.65 | 1,739,916 | +0.09(+0.66%) |
Sep 08, 2005 | 13.99 | 14.00 | 13.55 | 13.56 | 1,349,260 | -0.38(-2.73%) |
Sep 07, 2005 | 13.90 | 14.00 | 13.78 | 13.94 | 705,890 | -0.02(-0.14%) |
Sep 06, 2005 | 13.86 | 14.01 | 13.80 | 13.96 | 1,619,375 | +0.09(+0.65%) |
Sep 02, 2005 | 13.95 | 14.00 | 13.80 | 13.87 | 695,087 | -0.04(-0.29%) |