Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.86 | 16.12 | 15.73 | 16.01 | 1,279,498 | +0.05(+0.29%) |
Nov 29, 2005 | 16.47 | 16.47 | 15.92 | 15.96 | 836,711 | -0.37(-2.24%) |
Nov 28, 2005 | 16.83 | 16.85 | 16.33 | 16.33 | 953,172 | -0.40(-2.37%) |
Nov 25, 2005 | 16.85 | 16.85 | 16.31 | 16.72 | 348,858 | +0.04(+0.23%) |
Nov 23, 2005 | 16.85 | 16.91 | 16.46 | 16.69 | 973,215 | -0.17(-1.00%) |
Nov 22, 2005 | 16.70 | 16.88 | 16.44 | 16.85 | 1,031,642 | +0.03(+0.18%) |
Nov 21, 2005 | 17.29 | 17.37 | 16.40 | 16.82 | 1,867,567 | -0.82(-4.67%) |
Nov 18, 2005 | 16.43 | 17.75 | 16.32 | 17.65 | 2,322,538 | +1.60(+9.99%) |
Nov 17, 2005 | 15.80 | 16.11 | 15.64 | 16.05 | 828,327 | +0.23(+1.45%) |
Nov 16, 2005 | 15.81 | 16.00 | 15.60 | 15.82 | 488,638 | +0.01(+0.05%) |
Nov 15, 2005 | 16.11 | 16.12 | 15.57 | 15.81 | 822,431 | -0.49(-3.00%) |
Nov 14, 2005 | 16.63 | 16.64 | 16.23 | 16.30 | 554,139 | -0.12(-0.74%) |
Nov 11, 2005 | 16.53 | 16.53 | 16.27 | 16.42 | 680,556 | -0.11(-0.65%) |
Nov 10, 2005 | 16.43 | 16.63 | 16.23 | 16.53 | 734,660 | +0.02(+0.14%) |
Nov 09, 2005 | 16.11 | 16.55 | 16.05 | 16.50 | 814,440 | +0.47(+2.95%) |
Nov 08, 2005 | 16.42 | 16.54 | 15.97 | 16.03 | 1,080,768 | -0.57(-3.45%) |
Nov 07, 2005 | 16.80 | 16.95 | 16.53 | 16.60 | 905,880 | -0.04(-0.23%) |
Nov 04, 2005 | 16.62 | 16.76 | 16.32 | 16.64 | 907,321 | +0.10(+0.60%) |
Nov 03, 2005 | 16.66 | 17.46 | 16.44 | 16.54 | 1,854,467 | +0.67(+4.23%) |
Nov 02, 2005 | 15.57 | 15.95 | 15.46 | 15.87 | 628,286 | +0.35(+2.26%) |
Nov 01, 2005 | 15.61 | 15.77 | 15.47 | 15.52 | 696,276 | -0.29(-1.84%) |
Oct 31, 2005 | 15.17 | 15.91 | 15.17 | 15.81 | 1,226,311 | +0.79(+5.23%) |
Oct 28, 2005 | 14.96 | 15.15 | 14.82 | 15.02 | 588,855 | +0.21(+1.44%) |
Oct 27, 2005 | 15.19 | 15.21 | 14.75 | 14.81 | 993,782 | -0.43(-2.81%) |
Oct 26, 2005 | 15.25 | 15.47 | 15.16 | 15.24 | 801,471 | -0.01(-0.05%) |
Oct 25, 2005 | 15.72 | 15.72 | 15.20 | 15.24 | 916,098 | -0.47(-3.01%) |
Oct 24, 2005 | 15.65 | 15.74 | 15.38 | 15.72 | 951,993 | +0.34(+2.23%) |
Oct 21, 2005 | 15.65 | 16.03 | 15.17 | 15.37 | 1,759,490 | -0.15(-0.93%) |
Oct 20, 2005 | 15.65 | 16.03 | 15.42 | 15.52 | 1,157,404 | -0.11(-0.73%) |
Oct 19, 2005 | 15.29 | 15.68 | 15.16 | 15.63 | 1,042,253 | +0.25(+1.64%) |
Oct 18, 2005 | 15.27 | 15.38 | 15.03 | 15.38 | 1,102,907 | +0.05(+0.30%) |
Oct 17, 2005 | 15.20 | 15.39 | 15.11 | 15.34 | 750,380 | +0.11(+0.75%) |
Oct 14, 2005 | 15.04 | 15.46 | 14.89 | 15.22 | 970,988 | +0.29(+1.94%) |
Oct 13, 2005 | 14.77 | 15.04 | 14.73 | 14.93 | 1,535,477 | +0.02(+0.10%) |
Oct 12, 2005 | 14.97 | 14.99 | 14.43 | 14.92 | 1,187,142 | -0.10(-0.66%) |
Oct 11, 2005 | 15.14 | 15.27 | 14.95 | 15.02 | 1,231,682 | -0.13(-0.86%) |
Oct 10, 2005 | 15.43 | 15.43 | 15.00 | 15.14 | 1,056,663 | -0.28(-1.83%) |
Oct 07, 2005 | 15.50 | 15.60 | 15.36 | 15.43 | 598,811 | +0.12(+0.80%) |
Oct 06, 2005 | 15.11 | 15.72 | 15.11 | 15.31 | 1,462,115 | +0.16(+1.06%) |
Oct 05, 2005 | 15.40 | 15.56 | 15.14 | 15.14 | 838,545 | -0.25(-1.64%) |
Oct 04, 2005 | 15.61 | 15.76 | 15.36 | 15.40 | 502,786 | -0.18(-1.13%) |
Oct 03, 2005 | 15.94 | 16.06 | 15.50 | 15.57 | 1,275,568 | -0.37(-2.30%) |
Sep 30, 2005 | 15.70 | 15.95 | 15.64 | 15.94 | 780,118 | +0.15(+0.92%) |
Sep 29, 2005 | 15.85 | 15.97 | 15.55 | 15.79 | 725,228 | -0.21(-1.29%) |
Sep 28, 2005 | 16.06 | 16.10 | 15.83 | 16.00 | 823,741 | -0.10(-0.62%) |
Sep 27, 2005 | 16.04 | 16.13 | 15.81 | 16.10 | 915,312 | +0.06(+0.38%) |
Sep 26, 2005 | 16.37 | 16.37 | 15.81 | 16.04 | 1,477,705 | -0.14(-0.90%) |
Sep 23, 2005 | 16.20 | 16.34 | 16.05 | 16.18 | 910,989 | -0.06(-0.38%) |
Sep 22, 2005 | 15.98 | 16.30 | 15.84 | 16.24 | 1,812,808 | +0.25(+1.58%) |
Sep 21, 2005 | 16.41 | 16.42 | 15.90 | 15.99 | 1,768,399 | -0.48(-2.92%) |
Sep 20, 2005 | 16.82 | 17.01 | 16.41 | 16.47 | 1,731,194 | -0.40(-2.40%) |
Sep 19, 2005 | 17.10 | 17.24 | 16.79 | 16.88 | 1,356,921 | -0.31(-1.82%) |
Sep 16, 2005 | 17.18 | 17.29 | 17.16 | 17.19 | 1,892,196 | -0.02(-0.09%) |
Sep 15, 2005 | 17.27 | 17.37 | 17.17 | 17.21 | 702,957 | -0.03(-0.18%) |
Sep 14, 2005 | 17.25 | 17.37 | 17.18 | 17.24 | 1,158,976 | -0.03(-0.18%) |
Sep 13, 2005 | 17.05 | 17.66 | 17.00 | 17.27 | 1,843,725 | +0.01(+0.04%) |
Sep 12, 2005 | 17.21 | 17.30 | 17.14 | 17.26 | 1,068,323 | +0.02(+0.13%) |
Sep 09, 2005 | 17.29 | 17.37 | 17.19 | 17.24 | 1,079,327 | +0.01(+0.04%) |
Sep 08, 2005 | 17.24 | 17.32 | 17.11 | 17.23 | 841,558 | -0.21(-1.18%) |
Sep 07, 2005 | 17.54 | 17.79 | 17.30 | 17.43 | 1,084,567 | -0.09(-0.52%) |
Sep 06, 2005 | 16.68 | 17.60 | 16.68 | 17.53 | 1,846,083 | +0.78(+4.65%) |
Sep 02, 2005 | 17.02 | 17.05 | 16.50 | 16.75 | 1,423,732 | -0.21(-1.26%) |