Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.48 | 17.53 | 17.20 | 17.22 | 3,665,248 | -0.23(-1.35%) |
Nov 29, 2005 | 17.29 | 17.59 | 17.10 | 17.46 | 5,249,409 | +0.38(+2.24%) |
Nov 28, 2005 | 17.20 | 17.26 | 17.01 | 17.07 | 2,306,481 | -0.08(-0.48%) |
Nov 25, 2005 | 17.23 | 17.34 | 17.12 | 17.15 | 1,283,331 | +0.00(+0.00%) |
Nov 23, 2005 | 17.24 | 17.34 | 17.11 | 17.15 | 2,210,904 | -0.11(-0.66%) |
Nov 22, 2005 | 17.18 | 17.30 | 16.99 | 17.27 | 3,659,389 | +0.01(+0.06%) |
Nov 21, 2005 | 16.97 | 17.26 | 16.93 | 17.26 | 4,111,824 | +0.39(+2.30%) |
Nov 18, 2005 | 17.09 | 17.11 | 16.85 | 16.87 | 4,751,201 | -0.04(-0.23%) |
Nov 17, 2005 | 16.67 | 16.91 | 16.66 | 16.91 | 3,178,575 | +0.24(+1.44%) |
Nov 16, 2005 | 16.60 | 16.76 | 16.59 | 16.67 | 3,373,208 | -0.03(-0.16%) |
Nov 15, 2005 | 16.65 | 16.91 | 16.60 | 16.70 | 6,632,712 | +0.07(+0.39%) |
Nov 14, 2005 | 17.10 | 17.15 | 16.54 | 16.63 | 11,547,237 | +0.34(+2.08%) |
Nov 11, 2005 | 16.14 | 16.32 | 16.06 | 16.29 | 3,422,278 | +0.15(+0.95%) |
Nov 10, 2005 | 16.01 | 16.17 | 15.85 | 16.14 | 3,060,111 | +0.13(+0.82%) |
Nov 09, 2005 | 16.06 | 16.13 | 15.94 | 16.01 | 2,855,041 | -0.11(-0.71%) |
Nov 08, 2005 | 16.25 | 16.26 | 16.08 | 16.12 | 3,275,617 | -0.16(-0.97%) |
Nov 07, 2005 | 16.04 | 16.28 | 16.04 | 16.28 | 3,107,899 | +0.25(+1.53%) |
Nov 04, 2005 | 16.11 | 16.16 | 15.76 | 16.04 | 2,859,802 | -0.08(-0.47%) |
Nov 03, 2005 | 16.28 | 16.30 | 16.07 | 16.11 | 3,330,546 | -0.13(-0.81%) |
Nov 02, 2005 | 15.94 | 16.35 | 15.89 | 16.24 | 4,904,453 | +0.23(+1.47%) |
Nov 01, 2005 | 15.95 | 16.01 | 15.88 | 16.01 | 4,399,470 | +0.07(+0.45%) |
Oct 31, 2005 | 15.75 | 15.95 | 15.62 | 15.94 | 3,755,516 | +0.17(+1.11%) |
Oct 28, 2005 | 15.60 | 15.76 | 15.53 | 15.76 | 4,707,807 | +0.28(+1.80%) |
Oct 27, 2005 | 15.66 | 15.78 | 15.48 | 15.48 | 3,852,008 | -0.18(-1.15%) |
Oct 26, 2005 | 15.40 | 15.75 | 15.40 | 15.66 | 7,056,766 | +0.37(+2.43%) |
Oct 25, 2005 | 15.67 | 15.75 | 15.25 | 15.29 | 6,054,490 | -0.20(-1.30%) |
Oct 24, 2005 | 15.30 | 15.51 | 15.27 | 15.49 | 4,303,710 | +0.20(+1.29%) |
Oct 21, 2005 | 15.27 | 15.30 | 15.02 | 15.30 | 8,107,198 | +0.15(+0.97%) |
Oct 20, 2005 | 15.29 | 15.35 | 15.08 | 15.15 | 9,555,683 | -0.05(-0.32%) |
Oct 19, 2005 | 15.06 | 15.23 | 14.94 | 15.20 | 7,529,525 | +0.14(+0.94%) |
Oct 18, 2005 | 15.12 | 15.23 | 15.04 | 15.06 | 8,739,617 | +0.17(+1.17%) |
Oct 17, 2005 | 14.86 | 14.89 | 14.78 | 14.88 | 7,554,426 | +0.03(+0.18%) |
Oct 14, 2005 | 14.83 | 14.96 | 14.75 | 14.86 | 7,088,625 | +0.03(+0.18%) |
Oct 13, 2005 | 14.96 | 15.08 | 14.73 | 14.83 | 8,591,857 | -0.19(-1.24%) |
Oct 12, 2005 | 15.24 | 15.34 | 15.01 | 15.01 | 5,481,760 | -0.30(-1.96%) |
Oct 11, 2005 | 15.35 | 15.46 | 15.21 | 15.31 | 3,920,487 | -0.04(-0.25%) |
Oct 10, 2005 | 15.50 | 15.54 | 15.29 | 15.35 | 3,709,375 | -0.15(-0.99%) |
Oct 07, 2005 | 15.43 | 15.59 | 15.36 | 15.51 | 4,469,230 | +0.15(+0.96%) |
Oct 06, 2005 | 15.70 | 15.70 | 15.34 | 15.36 | 9,862,006 | -0.27(-1.75%) |
Oct 05, 2005 | 15.81 | 15.81 | 15.46 | 15.63 | 4,111,457 | -0.17(-1.11%) |
Oct 04, 2005 | 16.25 | 16.25 | 15.81 | 15.81 | 3,546,784 | -0.33(-2.06%) |
Oct 03, 2005 | 16.30 | 16.30 | 16.06 | 16.14 | 3,168,688 | -0.14(-0.84%) |
Sep 30, 2005 | 16.31 | 16.36 | 16.17 | 16.28 | 6,847,486 | -0.11(-0.67%) |
Sep 29, 2005 | 16.18 | 16.38 | 16.08 | 16.38 | 4,963,045 | +0.17(+1.04%) |
Sep 28, 2005 | 16.46 | 16.46 | 16.19 | 16.22 | 4,908,848 | -0.23(-1.43%) |
Sep 27, 2005 | 16.55 | 16.66 | 16.35 | 16.45 | 3,553,376 | -0.08(-0.50%) |
Sep 26, 2005 | 16.71 | 16.71 | 16.41 | 16.53 | 2,609,507 | -0.02(-0.10%) |
Sep 23, 2005 | 16.54 | 16.56 | 16.33 | 16.55 | 6,204,447 | -0.07(-0.43%) |
Sep 22, 2005 | 16.65 | 16.70 | 16.54 | 16.62 | 4,885,961 | -0.10(-0.62%) |
Sep 21, 2005 | 16.96 | 17.05 | 16.72 | 16.72 | 3,781,515 | -0.33(-1.92%) |
Sep 20, 2005 | 16.90 | 17.21 | 16.88 | 17.05 | 6,983,710 | +0.20(+1.20%) |
Sep 19, 2005 | 17.17 | 17.17 | 16.83 | 16.85 | 4,791,116 | -0.39(-2.28%) |
Sep 16, 2005 | 17.30 | 17.36 | 17.09 | 17.24 | 7,225,949 | -0.06(-0.35%) |
Sep 15, 2005 | 17.48 | 17.53 | 17.28 | 17.30 | 3,900,712 | -0.01(-0.06%) |
Sep 14, 2005 | 17.13 | 17.50 | 17.06 | 17.31 | 4,307,189 | +0.14(+0.83%) |
Sep 13, 2005 | 17.44 | 17.44 | 17.15 | 17.17 | 3,168,138 | -0.27(-1.53%) |
Sep 12, 2005 | 17.43 | 17.49 | 17.31 | 17.44 | 2,808,351 | +0.04(+0.25%) |
Sep 09, 2005 | 17.09 | 17.61 | 17.07 | 17.40 | 5,426,648 | +0.38(+2.21%) |
Sep 08, 2005 | 17.15 | 17.23 | 16.97 | 17.02 | 3,965,712 | -0.13(-0.76%) |
Sep 07, 2005 | 17.25 | 17.34 | 17.00 | 17.15 | 2,935,604 | -0.03(-0.16%) |
Sep 06, 2005 | 17.18 | 17.20 | 16.74 | 17.18 | 6,091,476 | +0.46(+2.74%) |
Sep 02, 2005 | 17.00 | 17.03 | 16.66 | 16.72 | 2,256,495 | -0.21(-1.26%) |