Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.35 | 17.44 | 17.10 | 17.28 | 390,262 | -0.13(-0.74%) |
Nov 29, 2005 | 17.29 | 17.44 | 17.29 | 17.41 | 287,467 | +0.09(+0.53%) |
Nov 28, 2005 | 17.34 | 17.54 | 17.31 | 17.31 | 308,433 | -0.14(-0.78%) |
Nov 25, 2005 | 17.46 | 17.58 | 17.42 | 17.45 | 77,012 | -0.15(-0.85%) |
Nov 23, 2005 | 17.35 | 17.64 | 17.34 | 17.60 | 179,268 | +0.18(+1.02%) |
Nov 22, 2005 | 17.20 | 17.42 | 17.09 | 17.42 | 222,420 | +0.08(+0.45%) |
Nov 21, 2005 | 17.09 | 17.40 | 17.01 | 17.34 | 300,410 | +0.15(+0.87%) |
Nov 18, 2005 | 17.16 | 17.24 | 17.05 | 17.19 | 331,544 | +0.10(+0.58%) |
Nov 17, 2005 | 16.92 | 17.14 | 16.87 | 17.09 | 223,785 | +0.10(+0.59%) |
Nov 16, 2005 | 16.97 | 17.11 | 16.89 | 16.99 | 182,768 | -0.03(-0.17%) |
Nov 15, 2005 | 17.02 | 17.26 | 16.96 | 17.02 | 329,669 | -0.04(-0.21%) |
Nov 14, 2005 | 17.12 | 17.15 | 17.01 | 17.06 | 205,160 | -0.11(-0.66%) |
Nov 11, 2005 | 17.02 | 17.21 | 16.95 | 17.17 | 157,682 | +0.14(+0.84%) |
Nov 10, 2005 | 16.67 | 17.07 | 16.61 | 17.03 | 313,082 | +0.35(+2.09%) |
Nov 09, 2005 | 16.56 | 16.72 | 16.49 | 16.68 | 269,627 | +0.13(+0.77%) |
Nov 08, 2005 | 16.55 | 16.62 | 16.41 | 16.55 | 370,283 | -0.12(-0.73%) |
Nov 07, 2005 | 16.60 | 16.69 | 16.48 | 16.67 | 223,848 | +0.07(+0.43%) |
Nov 04, 2005 | 16.45 | 16.70 | 16.45 | 16.60 | 191,951 | +0.15(+0.91%) |
Nov 03, 2005 | 16.52 | 16.67 | 16.29 | 16.45 | 332,651 | -0.14(-0.82%) |
Nov 02, 2005 | 16.25 | 16.63 | 16.25 | 16.59 | 437,515 | +0.21(+1.30%) |
Nov 01, 2005 | 16.30 | 16.51 | 16.29 | 16.37 | 371,857 | +0.01(+0.04%) |
Oct 31, 2005 | 16.27 | 16.55 | 16.27 | 16.37 | 420,956 | +0.05(+0.31%) |
Oct 28, 2005 | 16.15 | 16.34 | 16.15 | 16.32 | 366,517 | +0.23(+1.42%) |
Oct 27, 2005 | 16.02 | 16.20 | 16.01 | 16.09 | 351,060 | -0.06(-0.40%) |
Oct 26, 2005 | 16.09 | 16.32 | 16.02 | 16.15 | 550,967 | +0.02(+0.13%) |
Oct 25, 2005 | 16.03 | 16.16 | 15.93 | 16.13 | 472,631 | -0.03(-0.18%) |
Oct 24, 2005 | 15.97 | 16.19 | 15.88 | 16.16 | 385,443 | +0.24(+1.48%) |
Oct 21, 2005 | 15.78 | 15.93 | 15.57 | 15.93 | 403,617 | +0.23(+1.45%) |
Oct 20, 2005 | 15.83 | 15.93 | 15.56 | 15.70 | 322,938 | -0.14(-0.90%) |
Oct 19, 2005 | 15.57 | 15.88 | 15.56 | 15.84 | 374,101 | +0.19(+1.23%) |
Oct 18, 2005 | 15.77 | 15.77 | 15.56 | 15.65 | 199,061 | -0.13(-0.81%) |
Oct 17, 2005 | 15.76 | 15.78 | 15.51 | 15.78 | 274,088 | +0.11(+0.68%) |
Oct 14, 2005 | 15.36 | 15.67 | 15.22 | 15.67 | 352,637 | +0.37(+2.42%) |
Oct 13, 2005 | 15.05 | 15.32 | 15.04 | 15.30 | 632,269 | +0.13(+0.84%) |
Oct 12, 2005 | 15.35 | 15.45 | 15.03 | 15.17 | 561,912 | -0.21(-1.34%) |
Oct 11, 2005 | 15.45 | 15.63 | 15.37 | 15.38 | 716,566 | -0.22(-1.41%) |
Oct 10, 2005 | 15.90 | 15.90 | 15.46 | 15.60 | 798,879 | -0.25(-1.57%) |
Oct 07, 2005 | 15.78 | 15.96 | 15.78 | 15.85 | 356,127 | -0.01(-0.04%) |
Oct 06, 2005 | 15.88 | 16.05 | 15.73 | 15.86 | 470,527 | -0.06(-0.40%) |
Oct 05, 2005 | 16.24 | 16.24 | 15.80 | 15.92 | 410,852 | -0.35(-2.14%) |
Oct 04, 2005 | 16.12 | 16.36 | 16.11 | 16.27 | 400,713 | +0.17(+1.06%) |
Oct 03, 2005 | 16.07 | 16.18 | 16.02 | 16.10 | 523,898 | +0.04(+0.22%) |
Sep 30, 2005 | 16.01 | 16.08 | 15.87 | 16.06 | 313,592 | +0.04(+0.22%) |
Sep 29, 2005 | 15.80 | 16.04 | 15.68 | 16.03 | 350,405 | +0.24(+1.53%) |
Sep 28, 2005 | 15.94 | 15.95 | 15.59 | 15.78 | 425,983 | -0.22(-1.38%) |
Sep 27, 2005 | 16.08 | 16.08 | 15.85 | 16.00 | 226,600 | +0.06(+0.36%) |
Sep 26, 2005 | 15.89 | 16.10 | 15.76 | 15.95 | 325,334 | +0.22(+1.40%) |
Sep 23, 2005 | 15.73 | 15.78 | 15.58 | 15.73 | 259,590 | -0.02(-0.14%) |
Sep 22, 2005 | 15.75 | 15.81 | 15.52 | 15.75 | 354,067 | -0.11(-0.67%) |
Sep 21, 2005 | 16.12 | 16.19 | 15.72 | 15.86 | 513,710 | -0.40(-2.45%) |
Sep 20, 2005 | 16.26 | 16.50 | 16.10 | 16.25 | 386,446 | -0.08(-0.48%) |
Sep 19, 2005 | 16.52 | 16.55 | 16.32 | 16.33 | 221,959 | -0.21(-1.25%) |
Sep 16, 2005 | 16.44 | 16.56 | 16.37 | 16.54 | 624,138 | +0.10(+0.61%) |
Sep 15, 2005 | 16.35 | 16.44 | 16.15 | 16.44 | 206,343 | +0.04(+0.22%) |
Sep 14, 2005 | 16.55 | 16.55 | 16.31 | 16.40 | 263,080 | -0.14(-0.82%) |
Sep 13, 2005 | 16.63 | 16.67 | 16.49 | 16.54 | 235,720 | -0.15(-0.90%) |
Sep 12, 2005 | 16.63 | 16.79 | 16.63 | 16.69 | 186,219 | -0.03(-0.17%) |
Sep 09, 2005 | 16.64 | 16.79 | 16.53 | 16.72 | 201,347 | +0.10(+0.60%) |
Sep 08, 2005 | 16.63 | 16.79 | 16.55 | 16.62 | 205,989 | -0.10(-0.60%) |
Sep 07, 2005 | 16.73 | 16.78 | 16.57 | 16.72 | 225,712 | -0.10(-0.59%) |
Sep 06, 2005 | 16.60 | 16.85 | 16.60 | 16.82 | 319,528 | +0.16(+0.94%) |
Sep 02, 2005 | 16.61 | 16.73 | 16.61 | 16.66 | 210,802 | -0.04(-0.26%) |