Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.86 | 17.98 | 17.66 | 17.68 | 3,956,028 | -0.17(-0.98%) |
Nov 29, 2005 | 17.92 | 18.00 | 17.82 | 17.85 | 3,217,048 | +0.05(+0.25%) |
Nov 28, 2005 | 17.80 | 17.90 | 17.74 | 17.81 | 3,126,452 | -0.07(-0.38%) |
Nov 25, 2005 | 17.81 | 17.87 | 17.79 | 17.87 | 530,075 | +0.07(+0.38%) |
Nov 23, 2005 | 17.63 | 17.86 | 17.57 | 17.81 | 5,154,028 | +0.22(+1.25%) |
Nov 22, 2005 | 17.62 | 17.67 | 17.50 | 17.59 | 5,282,283 | +0.00(+0.00%) |
Nov 21, 2005 | 17.59 | 17.65 | 17.51 | 17.59 | 3,166,776 | +0.04(+0.22%) |
Nov 18, 2005 | 17.61 | 17.72 | 17.36 | 17.55 | 5,686,768 | -0.03(-0.19%) |
Nov 17, 2005 | 17.34 | 17.60 | 17.34 | 17.58 | 5,518,899 | +0.25(+1.46%) |
Nov 16, 2005 | 17.15 | 17.39 | 17.15 | 17.33 | 6,137,262 | +0.16(+0.92%) |
Nov 15, 2005 | 17.11 | 17.30 | 17.06 | 17.17 | 4,129,226 | +0.03(+0.20%) |
Nov 14, 2005 | 17.17 | 17.34 | 17.12 | 17.14 | 4,904,089 | -0.11(-0.65%) |
Nov 11, 2005 | 17.39 | 17.44 | 17.17 | 17.25 | 3,281,531 | -0.16(-0.91%) |
Nov 10, 2005 | 17.46 | 17.56 | 17.19 | 17.41 | 5,127,560 | -0.08(-0.48%) |
Nov 09, 2005 | 17.25 | 17.60 | 17.25 | 17.49 | 5,742,547 | +0.15(+0.88%) |
Nov 08, 2005 | 17.25 | 17.47 | 17.23 | 17.34 | 3,105,313 | -0.01(-0.03%) |
Nov 07, 2005 | 17.79 | 17.79 | 17.29 | 17.34 | 7,407,916 | -0.05(-0.26%) |
Nov 04, 2005 | 17.39 | 17.60 | 17.35 | 17.39 | 5,155,627 | -0.02(-0.13%) |
Nov 03, 2005 | 17.34 | 17.55 | 17.33 | 17.41 | 6,991,174 | -0.01(-0.06%) |
Nov 02, 2005 | 17.29 | 17.45 | 17.18 | 17.42 | 8,799,721 | +0.07(+0.39%) |
Nov 01, 2005 | 17.76 | 17.76 | 17.34 | 17.36 | 5,943,457 | -0.35(-1.97%) |
Oct 31, 2005 | 17.70 | 17.78 | 17.54 | 17.70 | 4,627,682 | +0.23(+1.29%) |
Oct 28, 2005 | 17.04 | 17.52 | 17.04 | 17.48 | 6,127,136 | +0.34(+2.00%) |
Oct 27, 2005 | 17.24 | 17.42 | 17.12 | 17.14 | 3,938,797 | -0.20(-1.14%) |
Oct 26, 2005 | 17.62 | 17.62 | 17.29 | 17.33 | 7,898,023 | -0.21(-1.22%) |
Oct 25, 2005 | 17.42 | 17.69 | 17.37 | 17.55 | 7,703,153 | +0.02(+0.13%) |
Oct 24, 2005 | 16.97 | 17.55 | 16.97 | 17.52 | 4,349,144 | +0.44(+2.57%) |
Oct 21, 2005 | 16.72 | 17.17 | 16.33 | 17.09 | 4,709,041 | +0.23(+1.34%) |
Oct 20, 2005 | 17.20 | 17.36 | 16.77 | 16.86 | 5,727,803 | -0.46(-2.63%) |
Oct 19, 2005 | 17.23 | 17.33 | 16.89 | 17.32 | 12,096,174 | +0.05(+0.26%) |
Oct 18, 2005 | 17.66 | 17.66 | 17.19 | 17.27 | 4,138,819 | -0.29(-1.67%) |
Oct 17, 2005 | 17.26 | 17.68 | 17.26 | 17.56 | 6,127,492 | +0.19(+1.10%) |
Oct 14, 2005 | 17.23 | 17.38 | 17.15 | 17.37 | 7,456,056 | +0.20(+1.15%) |
Oct 13, 2005 | 17.39 | 17.48 | 17.04 | 17.18 | 15,168,447 | -0.37(-2.12%) |
Oct 12, 2005 | 17.81 | 18.00 | 17.49 | 17.55 | 7,799,433 | -0.34(-1.89%) |
Oct 11, 2005 | 17.90 | 18.05 | 17.84 | 17.88 | 4,002,569 | +0.04(+0.22%) |
Oct 10, 2005 | 18.32 | 18.40 | 17.79 | 17.85 | 3,859,570 | -0.32(-1.77%) |
Oct 07, 2005 | 18.05 | 18.20 | 17.97 | 18.17 | 3,094,299 | +0.16(+0.88%) |
Oct 06, 2005 | 18.18 | 18.26 | 17.70 | 18.01 | 13,384,770 | -0.24(-1.33%) |
Oct 05, 2005 | 18.75 | 18.86 | 18.25 | 18.25 | 6,229,989 | -0.55(-2.90%) |
Oct 04, 2005 | 18.97 | 19.17 | 18.80 | 18.80 | 4,033,656 | -0.33(-1.74%) |
Oct 03, 2005 | 18.89 | 19.13 | 18.89 | 19.13 | 4,563,199 | +0.21(+1.13%) |
Sep 30, 2005 | 18.94 | 19.02 | 18.84 | 18.91 | 2,661,570 | -0.02(-0.09%) |
Sep 29, 2005 | 18.70 | 19.01 | 18.67 | 18.93 | 3,402,326 | +0.19(+0.99%) |
Sep 28, 2005 | 18.67 | 18.79 | 18.60 | 18.75 | 2,824,288 | +0.19(+1.03%) |
Sep 27, 2005 | 18.55 | 18.61 | 18.40 | 18.55 | 1,777,814 | +0.01(+0.03%) |
Sep 26, 2005 | 18.51 | 18.59 | 18.43 | 18.55 | 1,279,358 | +0.15(+0.83%) |
Sep 23, 2005 | 18.40 | 18.43 | 18.27 | 18.40 | 3,287,571 | +0.04(+0.25%) |
Sep 22, 2005 | 18.36 | 18.42 | 18.23 | 18.35 | 4,117,147 | -0.10(-0.55%) |
Sep 21, 2005 | 18.77 | 18.80 | 18.30 | 18.45 | 4,783,650 | -0.33(-1.74%) |
Sep 20, 2005 | 18.90 | 18.95 | 18.73 | 18.78 | 2,543,617 | -0.07(-0.39%) |
Sep 19, 2005 | 18.92 | 19.01 | 18.84 | 18.85 | 1,881,023 | -0.06(-0.30%) |
Sep 16, 2005 | 18.84 | 18.91 | 18.68 | 18.91 | 2,943,128 | +0.04(+0.21%) |
Sep 15, 2005 | 18.84 | 18.87 | 18.84 | 18.87 | 26,645 | +0.16(+0.87%) |
Sep 14, 2005 | 18.69 | 18.79 | 18.63 | 18.71 | 1,248,627 | +0.07(+0.36%) |
Sep 13, 2005 | 18.87 | 18.87 | 18.64 | 18.64 | 3,119,169 | -0.16(-0.87%) |
Sep 12, 2005 | 18.91 | 19.00 | 18.70 | 18.80 | 2,109,822 | -0.02(-0.09%) |
Sep 09, 2005 | 18.66 | 18.87 | 18.63 | 18.82 | 6,083,970 | +0.22(+1.18%) |
Sep 08, 2005 | 18.78 | 18.79 | 18.56 | 18.60 | 2,736,356 | -0.16(-0.87%) |
Sep 07, 2005 | 18.76 | 18.80 | 18.65 | 18.76 | 2,741,685 | +0.01(+0.06%) |
Sep 06, 2005 | 18.69 | 18.85 | 18.64 | 18.75 | 3,603,769 | +0.17(+0.94%) |
Sep 02, 2005 | 18.59 | 18.66 | 18.53 | 18.58 | 1,743,175 | +0.01(+0.03%) |