Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.51 | 16.72 | 16.17 | 16.19 | 4,671,438 | -0.46(-2.76%) |
Nov 29, 2005 | 16.68 | 16.83 | 16.63 | 16.66 | 2,386,149 | -0.01(-0.08%) |
Nov 28, 2005 | 16.85 | 16.86 | 16.65 | 16.67 | 2,394,445 | -0.18(-1.06%) |
Nov 25, 2005 | 16.92 | 16.92 | 16.82 | 16.85 | 468,642 | +0.00(+0.00%) |
Nov 23, 2005 | 16.80 | 16.88 | 16.77 | 16.85 | 1,714,185 | +0.08(+0.45%) |
Nov 22, 2005 | 16.90 | 16.93 | 16.73 | 16.77 | 3,871,252 | -0.04(-0.25%) |
Nov 21, 2005 | 16.80 | 16.95 | 16.75 | 16.81 | 3,229,706 | -0.03(-0.16%) |
Nov 18, 2005 | 17.01 | 17.18 | 16.63 | 16.84 | 3,774,612 | -0.16(-0.97%) |
Nov 17, 2005 | 16.62 | 17.06 | 16.61 | 17.01 | 4,003,985 | +0.42(+2.53%) |
Nov 16, 2005 | 16.56 | 16.61 | 16.39 | 16.59 | 2,608,681 | +0.14(+0.88%) |
Nov 15, 2005 | 16.65 | 16.72 | 16.38 | 16.44 | 3,189,682 | -0.15(-0.91%) |
Nov 14, 2005 | 16.79 | 16.92 | 16.53 | 16.59 | 3,175,274 | -0.18(-1.07%) |
Nov 11, 2005 | 16.77 | 16.82 | 16.66 | 16.77 | 2,071,634 | +0.01(+0.04%) |
Nov 10, 2005 | 16.66 | 16.78 | 16.46 | 16.77 | 4,760,800 | +0.27(+1.67%) |
Nov 09, 2005 | 16.48 | 16.68 | 16.42 | 16.49 | 2,541,878 | +0.16(+1.01%) |
Nov 08, 2005 | 16.33 | 16.47 | 16.19 | 16.33 | 2,909,806 | -0.01(-0.08%) |
Nov 07, 2005 | 16.63 | 16.74 | 16.34 | 16.34 | 4,529,244 | -0.30(-1.78%) |
Nov 04, 2005 | 16.90 | 16.95 | 16.55 | 16.63 | 3,383,252 | -0.13(-0.78%) |
Nov 03, 2005 | 16.94 | 16.96 | 16.68 | 16.77 | 2,947,501 | -0.04(-0.25%) |
Nov 02, 2005 | 16.85 | 16.92 | 16.67 | 16.81 | 2,337,101 | -0.02(-0.12%) |
Nov 01, 2005 | 16.90 | 16.95 | 16.57 | 16.83 | 4,973,290 | +0.08(+0.49%) |
Oct 31, 2005 | 16.66 | 16.81 | 16.52 | 16.74 | 6,378,491 | +0.05(+0.29%) |
Oct 28, 2005 | 15.80 | 17.14 | 15.80 | 16.70 | 5,945,797 | +0.72(+4.52%) |
Oct 27, 2005 | 16.25 | 16.39 | 15.97 | 15.97 | 2,666,170 | -0.25(-1.52%) |
Oct 26, 2005 | 16.53 | 16.69 | 16.22 | 16.22 | 3,666,912 | -0.25(-1.54%) |
Oct 25, 2005 | 16.49 | 16.61 | 16.26 | 16.48 | 2,361,116 | -0.10(-0.58%) |
Oct 24, 2005 | 16.35 | 16.57 | 16.32 | 16.57 | 3,091,733 | +0.23(+1.43%) |
Oct 21, 2005 | 16.87 | 16.87 | 16.11 | 16.34 | 4,153,893 | +0.02(+0.13%) |
Oct 20, 2005 | 16.81 | 16.85 | 16.22 | 16.32 | 4,633,015 | -0.54(-3.18%) |
Oct 19, 2005 | 16.78 | 16.90 | 16.59 | 16.85 | 4,592,263 | +0.08(+0.45%) |
Oct 18, 2005 | 16.92 | 17.07 | 16.74 | 16.78 | 5,808,697 | +0.00(+0.00%) |
Oct 17, 2005 | 16.80 | 16.84 | 16.66 | 16.78 | 4,746,101 | +0.02(+0.12%) |
Oct 14, 2005 | 16.49 | 16.80 | 16.38 | 16.76 | 3,559,211 | +0.38(+2.31%) |
Oct 13, 2005 | 16.37 | 16.44 | 16.20 | 16.38 | 4,460,112 | +0.03(+0.17%) |
Oct 12, 2005 | 16.46 | 16.58 | 16.30 | 16.35 | 3,761,514 | -0.14(-0.87%) |
Oct 11, 2005 | 16.51 | 16.60 | 16.37 | 16.50 | 4,685,555 | +0.09(+0.54%) |
Oct 10, 2005 | 16.83 | 16.84 | 16.40 | 16.41 | 3,841,270 | -0.43(-2.53%) |
Oct 07, 2005 | 16.70 | 16.94 | 16.70 | 16.83 | 5,379,642 | +0.15(+0.91%) |
Oct 06, 2005 | 16.93 | 16.97 | 16.62 | 16.68 | 6,647,306 | -0.08(-0.45%) |
Oct 05, 2005 | 17.11 | 17.18 | 16.74 | 16.76 | 3,810,707 | -0.42(-2.44%) |
Oct 04, 2005 | 17.04 | 17.41 | 17.02 | 17.18 | 6,431,905 | +0.17(+1.01%) |
Oct 03, 2005 | 16.94 | 17.06 | 16.70 | 17.01 | 4,589,062 | +0.06(+0.37%) |
Sep 30, 2005 | 16.72 | 17.01 | 16.64 | 16.94 | 4,741,589 | +0.32(+1.90%) |
Sep 29, 2005 | 16.48 | 16.70 | 16.41 | 16.63 | 4,226,518 | +0.21(+1.26%) |
Sep 28, 2005 | 16.23 | 16.49 | 16.25 | 16.42 | 4,866,172 | +0.20(+1.23%) |
Sep 27, 2005 | 16.10 | 16.37 | 16.08 | 16.22 | 6,930,238 | +0.62(+3.96%) |
Sep 26, 2005 | 15.65 | 15.84 | 15.51 | 15.60 | 3,810,707 | -0.05(-0.31%) |
Sep 23, 2005 | 15.73 | 15.86 | 15.38 | 15.65 | 4,885,238 | +0.22(+1.42%) |
Sep 22, 2005 | 15.17 | 15.44 | 15.13 | 15.43 | 3,552,953 | +0.19(+1.26%) |
Sep 21, 2005 | 15.09 | 15.35 | 14.84 | 15.24 | 4,509,305 | -0.14(-0.94%) |
Sep 20, 2005 | 15.63 | 15.69 | 15.34 | 15.38 | 3,260,706 | -0.19(-1.19%) |
Sep 19, 2005 | 15.90 | 15.89 | 15.47 | 15.57 | 5,322,153 | -0.33(-2.07%) |
Sep 16, 2005 | 16.06 | 16.22 | 15.87 | 15.90 | 7,715,579 | -0.01(-0.09%) |
Sep 15, 2005 | 15.78 | 16.02 | 15.75 | 15.91 | 2,344,233 | +0.21(+1.31%) |
Sep 14, 2005 | 15.85 | 15.97 | 15.62 | 15.71 | 3,800,955 | -0.05(-0.31%) |
Sep 13, 2005 | 15.85 | 15.97 | 15.76 | 15.76 | 3,419,637 | -0.33(-2.05%) |
Sep 12, 2005 | 15.63 | 16.15 | 15.63 | 16.08 | 4,749,885 | +0.14(+0.91%) |
Sep 09, 2005 | 16.00 | 16.12 | 15.93 | 15.94 | 3,080,381 | +0.01(+0.09%) |
Sep 08, 2005 | 15.95 | 16.08 | 15.84 | 15.93 | 3,361,566 | -0.01(-0.09%) |
Sep 07, 2005 | 16.33 | 16.39 | 15.82 | 15.94 | 6,422,008 | -0.38(-2.36%) |
Sep 06, 2005 | 16.44 | 16.61 | 16.28 | 16.33 | 4,416,450 | +0.03(+0.21%) |
Sep 02, 2005 | 16.37 | 16.63 | 16.26 | 16.29 | 5,383,280 | +0.16(+0.98%) |