Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.45 | 16.50 | 16.20 | 16.21 | 3,893,221 | -0.22(-1.35%) |
Nov 29, 2005 | 16.27 | 16.56 | 16.10 | 16.43 | 5,575,915 | +0.36(+2.24%) |
Nov 28, 2005 | 16.20 | 16.25 | 16.02 | 16.07 | 2,449,940 | -0.08(-0.48%) |
Nov 25, 2005 | 16.22 | 16.33 | 16.11 | 16.15 | 1,363,152 | +0.00(+0.00%) |
Nov 23, 2005 | 16.23 | 16.32 | 16.11 | 16.15 | 2,348,419 | -0.11(-0.66%) |
Nov 22, 2005 | 16.17 | 16.29 | 15.99 | 16.26 | 3,886,998 | +0.01(+0.06%) |
Nov 21, 2005 | 15.98 | 16.25 | 15.94 | 16.25 | 4,367,573 | +0.37(+2.30%) |
Nov 18, 2005 | 16.09 | 16.11 | 15.86 | 15.88 | 5,046,718 | -0.04(-0.23%) |
Nov 17, 2005 | 15.70 | 15.92 | 15.69 | 15.92 | 3,376,277 | +0.23(+1.44%) |
Nov 16, 2005 | 15.63 | 15.78 | 15.62 | 15.69 | 3,583,016 | -0.03(-0.16%) |
Nov 15, 2005 | 15.68 | 15.92 | 15.63 | 15.72 | 7,045,257 | +0.06(+0.39%) |
Nov 14, 2005 | 16.10 | 16.15 | 15.57 | 15.66 | 12,265,457 | +0.32(+2.08%) |
Nov 11, 2005 | 15.19 | 15.36 | 15.12 | 15.34 | 3,635,138 | +0.14(+0.95%) |
Nov 10, 2005 | 15.07 | 15.22 | 14.92 | 15.19 | 3,250,445 | +0.12(+0.82%) |
Nov 09, 2005 | 15.12 | 15.18 | 15.00 | 15.07 | 3,032,620 | -0.11(-0.71%) |
Nov 08, 2005 | 15.30 | 15.31 | 15.14 | 15.18 | 3,479,355 | -0.15(-0.97%) |
Nov 07, 2005 | 15.10 | 15.33 | 15.10 | 15.33 | 3,301,206 | +0.23(+1.53%) |
Nov 04, 2005 | 15.17 | 15.21 | 14.84 | 15.10 | 3,037,677 | -0.07(-0.47%) |
Nov 03, 2005 | 15.32 | 15.34 | 15.13 | 15.17 | 3,537,701 | -0.12(-0.81%) |
Nov 02, 2005 | 15.01 | 15.39 | 14.96 | 15.29 | 5,209,503 | +0.22(+1.47%) |
Nov 01, 2005 | 15.01 | 15.07 | 14.95 | 15.07 | 4,673,110 | +0.07(+0.45%) |
Oct 31, 2005 | 14.83 | 15.02 | 14.71 | 15.00 | 3,989,103 | +0.16(+1.11%) |
Oct 28, 2005 | 14.68 | 14.84 | 14.62 | 14.84 | 5,000,625 | +0.26(+1.80%) |
Oct 27, 2005 | 14.75 | 14.85 | 14.57 | 14.58 | 4,091,597 | -0.17(-1.15%) |
Oct 26, 2005 | 14.50 | 14.82 | 14.50 | 14.75 | 7,495,686 | +0.35(+2.43%) |
Oct 25, 2005 | 14.76 | 14.83 | 14.36 | 14.40 | 6,431,070 | -0.19(-1.30%) |
Oct 24, 2005 | 14.40 | 14.60 | 14.37 | 14.59 | 4,571,394 | +0.19(+1.29%) |
Oct 21, 2005 | 14.37 | 14.40 | 14.14 | 14.40 | 8,611,453 | +0.14(+0.97%) |
Oct 20, 2005 | 14.40 | 14.45 | 14.20 | 14.26 | 10,150,032 | -0.05(-0.32%) |
Oct 19, 2005 | 14.18 | 14.34 | 14.06 | 14.31 | 7,997,849 | +0.13(+0.94%) |
Oct 18, 2005 | 14.23 | 14.34 | 14.16 | 14.18 | 9,283,208 | +0.16(+1.17%) |
Oct 17, 2005 | 13.99 | 14.02 | 13.91 | 14.01 | 8,024,299 | +0.03(+0.18%) |
Oct 14, 2005 | 13.96 | 14.08 | 13.88 | 13.99 | 7,529,527 | +0.03(+0.18%) |
Oct 13, 2005 | 14.09 | 14.20 | 13.87 | 13.96 | 9,126,258 | -0.17(-1.24%) |
Oct 12, 2005 | 14.35 | 14.44 | 14.13 | 14.13 | 5,822,717 | -0.28(-1.96%) |
Oct 11, 2005 | 14.45 | 14.55 | 14.31 | 14.42 | 4,164,335 | -0.04(-0.25%) |
Oct 10, 2005 | 14.59 | 14.63 | 14.40 | 14.45 | 3,940,092 | -0.14(-0.99%) |
Oct 07, 2005 | 14.53 | 14.68 | 14.46 | 14.60 | 4,747,210 | +0.14(+0.96%) |
Oct 06, 2005 | 14.78 | 14.78 | 14.44 | 14.46 | 10,475,407 | -0.26(-1.75%) |
Oct 05, 2005 | 14.88 | 14.88 | 14.56 | 14.72 | 4,367,184 | -0.16(-1.11%) |
Oct 04, 2005 | 15.30 | 15.30 | 14.88 | 14.88 | 3,767,389 | -0.31(-2.06%) |
Oct 03, 2005 | 15.34 | 15.34 | 15.12 | 15.19 | 3,365,775 | -0.13(-0.84%) |
Sep 30, 2005 | 15.35 | 15.40 | 15.22 | 15.32 | 7,273,389 | -0.10(-0.67%) |
Sep 29, 2005 | 15.23 | 15.43 | 15.14 | 15.43 | 5,271,738 | +0.16(+1.04%) |
Sep 28, 2005 | 15.49 | 15.49 | 15.25 | 15.27 | 5,214,171 | -0.22(-1.43%) |
Sep 27, 2005 | 15.58 | 15.68 | 15.39 | 15.49 | 3,774,390 | -0.08(-0.50%) |
Sep 26, 2005 | 15.73 | 15.73 | 15.45 | 15.56 | 2,771,815 | -0.02(-0.10%) |
Sep 23, 2005 | 15.57 | 15.59 | 15.37 | 15.58 | 6,590,354 | -0.07(-0.43%) |
Sep 22, 2005 | 15.68 | 15.72 | 15.57 | 15.65 | 5,189,860 | -0.10(-0.62%) |
Sep 21, 2005 | 15.97 | 16.05 | 15.74 | 15.74 | 4,016,720 | -0.31(-1.92%) |
Sep 20, 2005 | 15.91 | 16.21 | 15.89 | 16.05 | 7,418,086 | +0.19(+1.20%) |
Sep 19, 2005 | 16.16 | 16.17 | 15.84 | 15.86 | 5,089,116 | -0.37(-2.28%) |
Sep 16, 2005 | 16.29 | 16.34 | 16.09 | 16.23 | 7,675,391 | -0.06(-0.35%) |
Sep 15, 2005 | 16.45 | 16.50 | 16.27 | 16.29 | 4,143,330 | -0.01(-0.06%) |
Sep 14, 2005 | 16.13 | 16.48 | 16.06 | 16.30 | 4,575,089 | +0.13(+0.83%) |
Sep 13, 2005 | 16.42 | 16.42 | 16.15 | 16.17 | 3,365,192 | -0.25(-1.53%) |
Sep 12, 2005 | 16.41 | 16.47 | 16.30 | 16.42 | 2,983,027 | +0.04(+0.25%) |
Sep 09, 2005 | 16.09 | 16.58 | 16.07 | 16.38 | 5,764,177 | +0.35(+2.21%) |
Sep 08, 2005 | 16.15 | 16.22 | 15.98 | 16.02 | 4,212,373 | -0.12(-0.76%) |
Sep 07, 2005 | 16.24 | 16.33 | 16.01 | 16.15 | 3,118,194 | -0.03(-0.16%) |
Sep 06, 2005 | 16.17 | 16.19 | 15.76 | 16.17 | 6,470,356 | +0.43(+2.74%) |
Sep 02, 2005 | 16.00 | 16.04 | 15.69 | 15.74 | 2,396,846 | -0.20(-1.26%) |