Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.20 | 17.20 | 16.99 | 17.15 | 416,387 | +0.05(+0.28%) |
Nov 29, 2005 | 16.81 | 17.18 | 16.78 | 17.11 | 338,185 | +0.37(+2.24%) |
Nov 28, 2005 | 16.95 | 16.95 | 16.50 | 16.73 | 218,264 | -0.39(-2.26%) |
Nov 25, 2005 | 17.09 | 17.12 | 17.00 | 17.12 | 107,156 | +0.03(+0.18%) |
Nov 23, 2005 | 17.02 | 17.14 | 16.86 | 17.09 | 262,706 | -0.03(-0.20%) |
Nov 22, 2005 | 16.91 | 17.18 | 16.91 | 17.12 | 257,739 | +0.12(+0.68%) |
Nov 21, 2005 | 16.93 | 17.05 | 16.68 | 17.01 | 344,353 | +0.00(+0.00%) |
Nov 18, 2005 | 17.11 | 17.12 | 16.86 | 17.01 | 192,427 | +0.04(+0.23%) |
Nov 17, 2005 | 16.66 | 17.06 | 16.66 | 16.97 | 301,236 | +0.36(+2.18%) |
Nov 16, 2005 | 16.72 | 16.74 | 16.47 | 16.61 | 143,994 | -0.09(-0.52%) |
Nov 15, 2005 | 16.80 | 16.99 | 16.58 | 16.69 | 251,943 | -0.15(-0.87%) |
Nov 14, 2005 | 17.20 | 17.20 | 16.39 | 16.84 | 264,633 | -0.36(-2.08%) |
Nov 11, 2005 | 17.11 | 17.23 | 17.09 | 17.20 | 139,714 | +0.03(+0.20%) |
Nov 10, 2005 | 16.98 | 17.19 | 16.40 | 17.16 | 163,054 | +0.19(+1.09%) |
Nov 09, 2005 | 16.78 | 17.01 | 16.58 | 16.98 | 267,899 | +0.22(+1.31%) |
Nov 08, 2005 | 16.73 | 16.80 | 16.51 | 16.76 | 200,762 | -0.10(-0.59%) |
Nov 07, 2005 | 16.70 | 16.97 | 16.46 | 16.86 | 273,553 | +0.21(+1.27%) |
Nov 04, 2005 | 16.72 | 16.72 | 16.31 | 16.65 | 190,449 | -0.07(-0.41%) |
Nov 03, 2005 | 16.75 | 16.91 | 16.61 | 16.72 | 200,611 | +0.00(+0.03%) |
Nov 02, 2005 | 16.33 | 16.71 | 16.26 | 16.71 | 266,838 | +0.47(+2.86%) |
Nov 01, 2005 | 15.94 | 16.30 | 15.83 | 16.25 | 154,475 | +0.23(+1.45%) |
Oct 31, 2005 | 16.02 | 16.25 | 15.73 | 16.01 | 404,932 | -0.06(-0.40%) |
Oct 28, 2005 | 15.36 | 16.24 | 15.36 | 16.08 | 554,732 | +0.78(+5.13%) |
Oct 27, 2005 | 15.52 | 15.61 | 15.10 | 15.29 | 423,008 | -0.27(-1.74%) |
Oct 26, 2005 | 15.41 | 15.72 | 15.35 | 15.57 | 154,830 | +0.06(+0.39%) |
Oct 25, 2005 | 15.57 | 15.89 | 15.29 | 15.50 | 257,627 | -0.20(-1.29%) |
Oct 24, 2005 | 15.22 | 15.81 | 15.10 | 15.71 | 498,292 | +0.53(+3.52%) |
Oct 21, 2005 | 14.94 | 15.53 | 14.91 | 15.17 | 750,583 | -0.16(-1.01%) |
Oct 20, 2005 | 15.70 | 15.81 | 15.14 | 15.33 | 248,839 | -0.39(-2.49%) |
Oct 19, 2005 | 15.32 | 15.77 | 15.26 | 15.72 | 402,453 | +0.32(+2.07%) |
Oct 18, 2005 | 15.72 | 15.87 | 15.29 | 15.40 | 245,125 | -0.40(-2.51%) |
Oct 17, 2005 | 15.93 | 15.93 | 15.35 | 15.80 | 233,403 | -0.09(-0.60%) |
Oct 14, 2005 | 15.82 | 15.93 | 15.49 | 15.89 | 180,519 | +0.15(+0.96%) |
Oct 13, 2005 | 15.80 | 15.89 | 15.47 | 15.74 | 495,337 | -0.11(-0.68%) |
Oct 12, 2005 | 15.69 | 16.02 | 15.45 | 15.85 | 441,129 | +0.12(+0.77%) |
Oct 11, 2005 | 15.98 | 16.31 | 15.71 | 15.73 | 286,183 | -0.15(-0.92%) |
Oct 10, 2005 | 15.92 | 15.98 | 15.66 | 15.88 | 206,816 | +0.06(+0.35%) |
Oct 07, 2005 | 15.78 | 16.05 | 15.57 | 15.82 | 236,567 | +0.19(+1.24%) |
Oct 06, 2005 | 15.88 | 16.13 | 15.53 | 15.63 | 322,608 | -0.23(-1.47%) |
Oct 05, 2005 | 16.35 | 16.46 | 15.86 | 15.86 | 209,042 | -0.52(-3.16%) |
Oct 04, 2005 | 16.46 | 16.62 | 16.26 | 16.38 | 213,520 | -0.04(-0.24%) |
Oct 03, 2005 | 16.39 | 16.76 | 16.30 | 16.41 | 457,965 | +0.03(+0.18%) |
Sep 30, 2005 | 16.38 | 16.41 | 16.11 | 16.38 | 654,566 | -0.09(-0.58%) |
Sep 29, 2005 | 16.39 | 16.75 | 16.16 | 16.48 | 442,432 | +0.11(+0.66%) |
Sep 28, 2005 | 16.40 | 16.50 | 16.16 | 16.37 | 412,938 | +0.01(+0.05%) |
Sep 27, 2005 | 15.98 | 16.43 | 15.74 | 16.36 | 381,038 | +0.42(+2.65%) |
Sep 26, 2005 | 16.10 | 16.20 | 15.75 | 15.94 | 235,970 | -0.10(-0.62%) |
Sep 23, 2005 | 16.04 | 16.17 | 15.70 | 16.04 | 228,433 | +0.04(+0.24%) |
Sep 22, 2005 | 16.00 | 16.13 | 15.45 | 16.00 | 346,228 | +0.20(+1.28%) |
Sep 21, 2005 | 16.07 | 16.16 | 15.78 | 15.80 | 433,636 | -0.34(-2.08%) |
Sep 20, 2005 | 16.06 | 16.41 | 16.03 | 16.13 | 826,993 | +0.19(+1.16%) |
Sep 19, 2005 | 16.27 | 16.33 | 15.77 | 15.95 | 398,356 | -0.39(-2.40%) |
Sep 16, 2005 | 15.94 | 16.35 | 15.92 | 16.34 | 1,084,865 | +0.50(+3.13%) |
Sep 15, 2005 | 15.98 | 16.00 | 15.70 | 15.85 | 529,659 | -0.07(-0.43%) |
Sep 14, 2005 | 15.83 | 15.95 | 15.61 | 15.91 | 380,912 | +0.11(+0.71%) |
Sep 13, 2005 | 16.09 | 16.09 | 15.74 | 15.80 | 394,577 | -0.40(-2.47%) |
Sep 12, 2005 | 15.81 | 16.35 | 15.53 | 16.20 | 544,876 | +0.47(+3.01%) |
Sep 09, 2005 | 15.39 | 15.78 | 15.39 | 15.73 | 446,524 | +0.37(+2.38%) |
Sep 08, 2005 | 15.43 | 15.47 | 15.12 | 15.36 | 562,239 | -0.11(-0.70%) |
Sep 07, 2005 | 15.85 | 16.12 | 15.44 | 15.47 | 651,363 | -0.44(-2.79%) |
Sep 06, 2005 | 15.42 | 16.04 | 15.42 | 15.91 | 271,364 | +0.45(+2.93%) |
Sep 02, 2005 | 15.35 | 16.22 | 15.34 | 15.46 | 464,207 | +0.07(+0.45%) |