Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.47 | 17.52 | 17.20 | 17.21 | 3,666,802 | -0.23(-1.35%) |
Nov 29, 2005 | 17.28 | 17.58 | 17.09 | 17.45 | 5,251,635 | +0.38(+2.24%) |
Nov 28, 2005 | 17.20 | 17.25 | 17.01 | 17.07 | 2,307,459 | -0.08(-0.48%) |
Nov 25, 2005 | 17.22 | 17.33 | 17.11 | 17.15 | 1,283,875 | +0.00(+0.00%) |
Nov 23, 2005 | 17.23 | 17.33 | 17.10 | 17.15 | 2,211,841 | -0.11(-0.66%) |
Nov 22, 2005 | 17.17 | 17.29 | 16.98 | 17.26 | 3,660,941 | +0.01(+0.06%) |
Nov 21, 2005 | 16.97 | 17.25 | 16.92 | 17.25 | 4,113,567 | +0.39(+2.30%) |
Nov 18, 2005 | 17.09 | 17.10 | 16.84 | 16.86 | 4,753,215 | -0.04(-0.23%) |
Nov 17, 2005 | 16.67 | 16.90 | 16.66 | 16.90 | 3,179,922 | +0.24(+1.44%) |
Nov 16, 2005 | 16.59 | 16.75 | 16.59 | 16.66 | 3,374,638 | -0.03(-0.16%) |
Nov 15, 2005 | 16.65 | 16.91 | 16.60 | 16.69 | 6,635,524 | +0.07(+0.39%) |
Nov 14, 2005 | 17.09 | 17.14 | 16.54 | 16.62 | 11,552,132 | +0.34(+2.08%) |
Nov 11, 2005 | 16.13 | 16.31 | 16.06 | 16.28 | 3,423,729 | +0.15(+0.95%) |
Nov 10, 2005 | 16.00 | 16.16 | 15.84 | 16.13 | 3,061,408 | +0.13(+0.82%) |
Nov 09, 2005 | 16.05 | 16.12 | 15.93 | 16.00 | 2,856,252 | -0.11(-0.71%) |
Nov 08, 2005 | 16.25 | 16.26 | 16.08 | 16.12 | 3,277,005 | -0.16(-0.97%) |
Nov 07, 2005 | 16.03 | 16.27 | 16.03 | 16.27 | 3,109,217 | +0.25(+1.53%) |
Nov 04, 2005 | 16.10 | 16.15 | 15.76 | 16.03 | 2,861,014 | -0.08(-0.47%) |
Nov 03, 2005 | 16.27 | 16.29 | 16.06 | 16.10 | 3,331,958 | -0.13(-0.81%) |
Nov 02, 2005 | 15.94 | 16.34 | 15.89 | 16.24 | 4,906,533 | +0.23(+1.47%) |
Nov 01, 2005 | 15.94 | 16.00 | 15.87 | 16.00 | 4,401,335 | +0.07(+0.45%) |
Oct 31, 2005 | 15.74 | 15.95 | 15.61 | 15.93 | 3,757,108 | +0.17(+1.11%) |
Oct 28, 2005 | 15.59 | 15.76 | 15.53 | 15.76 | 4,709,802 | +0.28(+1.80%) |
Oct 27, 2005 | 15.66 | 15.77 | 15.47 | 15.48 | 3,853,641 | -0.18(-1.15%) |
Oct 26, 2005 | 15.40 | 15.74 | 15.40 | 15.66 | 7,059,758 | +0.37(+2.43%) |
Oct 25, 2005 | 15.67 | 15.74 | 15.24 | 15.29 | 6,057,057 | -0.20(-1.30%) |
Oct 24, 2005 | 15.29 | 15.50 | 15.26 | 15.49 | 4,305,535 | +0.20(+1.29%) |
Oct 21, 2005 | 15.26 | 15.29 | 15.01 | 15.29 | 8,110,635 | +0.15(+0.97%) |
Oct 20, 2005 | 15.29 | 15.34 | 15.07 | 15.14 | 9,559,735 | -0.05(-0.32%) |
Oct 19, 2005 | 15.06 | 15.22 | 14.93 | 15.19 | 7,532,717 | +0.14(+0.94%) |
Oct 18, 2005 | 15.11 | 15.22 | 15.03 | 15.05 | 8,743,322 | +0.17(+1.17%) |
Oct 17, 2005 | 14.85 | 14.88 | 14.77 | 14.88 | 7,557,629 | +0.03(+0.18%) |
Oct 14, 2005 | 14.83 | 14.95 | 14.74 | 14.85 | 7,091,631 | +0.03(+0.18%) |
Oct 13, 2005 | 14.96 | 15.08 | 14.72 | 14.82 | 8,595,500 | -0.19(-1.24%) |
Oct 12, 2005 | 15.23 | 15.33 | 15.01 | 15.01 | 5,484,084 | -0.30(-1.96%) |
Oct 11, 2005 | 15.35 | 15.45 | 15.20 | 15.31 | 3,922,149 | -0.04(-0.25%) |
Oct 10, 2005 | 15.49 | 15.54 | 15.29 | 15.35 | 3,710,948 | -0.15(-0.99%) |
Oct 07, 2005 | 15.43 | 15.59 | 15.35 | 15.50 | 4,471,125 | +0.15(+0.96%) |
Oct 06, 2005 | 15.69 | 15.70 | 15.34 | 15.35 | 9,866,187 | -0.27(-1.75%) |
Oct 05, 2005 | 15.80 | 15.80 | 15.46 | 15.62 | 4,113,200 | -0.17(-1.11%) |
Oct 04, 2005 | 16.24 | 16.24 | 15.80 | 15.80 | 3,548,288 | -0.33(-2.06%) |
Oct 03, 2005 | 16.29 | 16.29 | 16.05 | 16.13 | 3,170,031 | -0.14(-0.84%) |
Sep 30, 2005 | 16.30 | 16.35 | 16.16 | 16.27 | 6,850,389 | -0.11(-0.67%) |
Sep 29, 2005 | 16.18 | 16.38 | 16.08 | 16.38 | 4,965,149 | +0.17(+1.04%) |
Sep 28, 2005 | 16.45 | 16.45 | 16.19 | 16.21 | 4,910,929 | -0.23(-1.43%) |
Sep 27, 2005 | 16.55 | 16.65 | 16.34 | 16.44 | 3,554,882 | -0.08(-0.50%) |
Sep 26, 2005 | 16.70 | 16.70 | 16.41 | 16.53 | 2,610,614 | -0.02(-0.10%) |
Sep 23, 2005 | 16.54 | 16.55 | 16.32 | 16.54 | 6,207,077 | -0.07(-0.43%) |
Sep 22, 2005 | 16.65 | 16.69 | 16.54 | 16.61 | 4,888,032 | -0.10(-0.62%) |
Sep 21, 2005 | 16.95 | 17.04 | 16.72 | 16.72 | 3,783,119 | -0.33(-1.92%) |
Sep 20, 2005 | 16.90 | 17.21 | 16.87 | 17.04 | 6,986,671 | +0.20(+1.20%) |
Sep 19, 2005 | 17.16 | 17.16 | 16.82 | 16.84 | 4,793,147 | -0.39(-2.28%) |
Sep 16, 2005 | 17.29 | 17.35 | 17.08 | 17.23 | 7,229,012 | -0.06(-0.35%) |
Sep 15, 2005 | 17.47 | 17.52 | 17.27 | 17.29 | 3,902,366 | -0.01(-0.06%) |
Sep 14, 2005 | 17.13 | 17.50 | 17.05 | 17.31 | 4,309,015 | +0.14(+0.83%) |
Sep 13, 2005 | 17.43 | 17.44 | 17.14 | 17.16 | 3,169,481 | -0.27(-1.53%) |
Sep 12, 2005 | 17.42 | 17.49 | 17.31 | 17.43 | 2,809,542 | +0.04(+0.25%) |
Sep 09, 2005 | 17.09 | 17.60 | 17.07 | 17.39 | 5,428,949 | +0.38(+2.21%) |
Sep 08, 2005 | 17.14 | 17.22 | 16.97 | 17.01 | 3,967,393 | -0.13(-0.76%) |
Sep 07, 2005 | 17.25 | 17.33 | 16.99 | 17.14 | 2,936,849 | -0.03(-0.16%) |
Sep 06, 2005 | 17.17 | 17.19 | 16.73 | 17.17 | 6,094,058 | +0.46(+2.74%) |
Sep 02, 2005 | 16.99 | 17.03 | 16.66 | 16.71 | 2,257,452 | -0.21(-1.26%) |