Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.94 | 17.03 | 16.79 | 16.80 | 4,335,066 | -0.19(-1.13%) |
Nov 29, 2005 | 16.86 | 17.07 | 16.86 | 16.99 | 3,950,475 | +0.26(+1.53%) |
Nov 28, 2005 | 16.99 | 17.01 | 16.73 | 16.74 | 4,941,666 | -0.26(-1.50%) |
Nov 25, 2005 | 17.05 | 17.06 | 16.91 | 16.99 | 1,704,653 | +0.01(+0.08%) |
Nov 23, 2005 | 16.65 | 17.03 | 16.65 | 16.98 | 3,642,175 | +0.04(+0.25%) |
Nov 22, 2005 | 16.86 | 16.96 | 16.79 | 16.94 | 7,450,073 | +0.02(+0.10%) |
Nov 21, 2005 | 17.00 | 17.00 | 16.86 | 16.92 | 5,861,425 | -0.11(-0.62%) |
Nov 18, 2005 | 17.36 | 17.36 | 16.98 | 17.02 | 8,597,842 | -0.34(-1.94%) |
Nov 17, 2005 | 17.22 | 17.38 | 17.15 | 17.36 | 3,692,177 | +0.20(+1.18%) |
Nov 16, 2005 | 17.29 | 17.31 | 17.08 | 17.16 | 4,316,493 | -0.10(-0.57%) |
Nov 15, 2005 | 17.24 | 17.31 | 17.08 | 17.25 | 4,589,078 | +0.00(+0.00%) |
Nov 14, 2005 | 17.16 | 17.29 | 17.11 | 17.25 | 3,083,862 | +0.01(+0.08%) |
Nov 11, 2005 | 17.10 | 17.24 | 17.00 | 17.24 | 3,421,021 | +0.14(+0.82%) |
Nov 10, 2005 | 16.96 | 17.10 | 16.86 | 17.10 | 5,940,286 | +0.16(+0.97%) |
Nov 09, 2005 | 16.96 | 17.02 | 16.89 | 16.94 | 5,736,562 | -0.02(-0.12%) |
Nov 08, 2005 | 16.90 | 16.98 | 16.81 | 16.96 | 3,215,583 | -0.04(-0.21%) |
Nov 07, 2005 | 16.72 | 17.04 | 16.71 | 16.99 | 6,069,435 | +0.27(+1.63%) |
Nov 04, 2005 | 16.70 | 16.75 | 16.62 | 16.72 | 6,101,151 | +0.08(+0.48%) |
Nov 03, 2005 | 16.73 | 16.78 | 16.59 | 16.64 | 4,541,933 | -0.08(-0.48%) |
Nov 02, 2005 | 16.68 | 16.78 | 16.64 | 16.72 | 4,286,206 | +0.05(+0.32%) |
Nov 01, 2005 | 16.77 | 16.77 | 16.62 | 16.67 | 5,364,829 | -0.06(-0.33%) |
Oct 31, 2005 | 16.75 | 16.80 | 16.69 | 16.72 | 6,571,745 | +0.09(+0.57%) |
Oct 28, 2005 | 16.48 | 16.66 | 16.47 | 16.63 | 5,045,957 | +0.16(+0.98%) |
Oct 27, 2005 | 16.32 | 16.57 | 16.31 | 16.47 | 5,179,106 | +0.15(+0.92%) |
Oct 26, 2005 | 16.53 | 16.62 | 16.30 | 16.32 | 5,688,559 | -0.21(-1.27%) |
Oct 25, 2005 | 16.65 | 16.65 | 16.20 | 16.53 | 9,181,870 | -0.06(-0.34%) |
Oct 24, 2005 | 16.14 | 16.73 | 16.03 | 16.58 | 9,281,590 | +0.53(+3.29%) |
Oct 21, 2005 | 15.99 | 16.11 | 15.91 | 16.05 | 4,280,206 | +0.19(+1.17%) |
Oct 20, 2005 | 16.10 | 16.10 | 15.82 | 15.87 | 4,989,668 | -0.17(-1.05%) |
Oct 19, 2005 | 15.66 | 16.04 | 15.66 | 16.04 | 3,822,184 | +0.29(+1.82%) |
Oct 18, 2005 | 15.72 | 15.81 | 15.67 | 15.75 | 2,518,407 | +0.05(+0.29%) |
Oct 17, 2005 | 15.75 | 15.81 | 15.65 | 15.70 | 2,869,852 | -0.07(-0.44%) |
Oct 14, 2005 | 15.79 | 15.84 | 15.67 | 15.77 | 2,800,992 | +0.12(+0.74%) |
Oct 13, 2005 | 15.57 | 15.74 | 15.53 | 15.66 | 3,268,728 | -0.03(-0.20%) |
Oct 12, 2005 | 15.70 | 15.78 | 15.55 | 15.69 | 3,118,721 | -0.01(-0.04%) |
Oct 11, 2005 | 15.73 | 15.84 | 15.63 | 15.70 | 4,175,343 | -0.04(-0.27%) |
Oct 10, 2005 | 15.73 | 15.88 | 15.65 | 15.74 | 2,516,692 | -0.02(-0.11%) |
Oct 07, 2005 | 15.82 | 15.82 | 15.63 | 15.76 | 3,216,154 | -0.06(-0.35%) |
Oct 06, 2005 | 15.88 | 15.94 | 15.70 | 15.81 | 5,151,962 | +0.01(+0.07%) |
Oct 05, 2005 | 15.79 | 15.92 | 15.57 | 15.80 | 4,359,924 | +0.01(+0.07%) |
Oct 04, 2005 | 15.77 | 16.19 | 15.72 | 15.79 | 4,641,937 | -0.09(-0.57%) |
Oct 03, 2005 | 15.85 | 15.91 | 15.75 | 15.88 | 3,910,474 | +0.03(+0.18%) |
Sep 30, 2005 | 15.87 | 15.92 | 15.76 | 15.85 | 3,965,048 | +0.02(+0.13%) |
Sep 29, 2005 | 15.61 | 15.83 | 15.55 | 15.83 | 3,518,169 | +0.22(+1.41%) |
Sep 28, 2005 | 15.65 | 15.70 | 15.54 | 15.61 | 3,966,762 | -0.03(-0.20%) |
Sep 27, 2005 | 15.82 | 15.85 | 15.59 | 15.64 | 3,277,872 | -0.04(-0.27%) |
Sep 26, 2005 | 15.72 | 15.85 | 15.65 | 15.69 | 3,847,328 | +0.14(+0.92%) |
Sep 23, 2005 | 15.54 | 15.75 | 15.34 | 15.54 | 3,992,477 | +0.11(+0.70%) |
Sep 22, 2005 | 15.42 | 15.45 | 15.07 | 15.43 | 4,439,356 | -0.07(-0.47%) |
Sep 21, 2005 | 15.75 | 15.77 | 15.50 | 15.51 | 4,689,654 | -0.38(-2.42%) |
Sep 20, 2005 | 16.10 | 16.16 | 15.85 | 15.89 | 3,454,166 | -0.14(-0.89%) |
Sep 19, 2005 | 16.01 | 16.10 | 15.86 | 16.04 | 4,560,791 | +0.02(+0.15%) |
Sep 16, 2005 | 15.75 | 16.03 | 15.72 | 16.01 | 6,812,899 | +0.31(+1.98%) |
Sep 15, 2005 | 15.71 | 15.74 | 15.63 | 15.70 | 1,688,367 | +0.04(+0.27%) |
Sep 14, 2005 | 15.75 | 15.79 | 15.64 | 15.66 | 3,736,465 | -0.06(-0.38%) |
Sep 13, 2005 | 15.83 | 15.85 | 15.72 | 15.72 | 3,993,620 | -0.11(-0.71%) |
Sep 12, 2005 | 15.77 | 15.85 | 15.68 | 15.83 | 2,871,281 | +0.06(+0.36%) |
Sep 09, 2005 | 15.60 | 15.78 | 15.59 | 15.77 | 3,192,725 | +0.18(+1.14%) |
Sep 08, 2005 | 15.52 | 15.60 | 15.44 | 15.60 | 3,220,440 | +0.01(+0.09%) |
Sep 07, 2005 | 15.48 | 15.58 | 15.44 | 15.58 | 3,247,584 | +0.14(+0.88%) |
Sep 06, 2005 | 15.36 | 15.50 | 15.29 | 15.44 | 3,314,445 | +0.16(+1.03%) |
Sep 02, 2005 | 15.23 | 15.35 | 15.08 | 15.29 | 2,369,257 | +0.15(+0.99%) |