Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.43 | 16.59 | 15.99 | 16.00 | 3,731,796 | -0.78(-4.65%) |
Nov 29, 2005 | 16.78 | 16.93 | 16.63 | 16.78 | 2,596,937 | -0.06(-0.37%) |
Nov 28, 2005 | 16.85 | 17.20 | 16.77 | 16.84 | 3,071,891 | -0.15(-0.88%) |
Nov 25, 2005 | 16.93 | 17.17 | 16.91 | 16.99 | 1,177,031 | +0.31(+1.84%) |
Nov 23, 2005 | 16.69 | 16.85 | 16.56 | 16.68 | 2,676,202 | -0.35(-2.03%) |
Nov 22, 2005 | 16.92 | 17.08 | 16.45 | 17.03 | 4,115,925 | +0.24(+1.45%) |
Nov 21, 2005 | 16.19 | 16.78 | 16.11 | 16.78 | 4,547,054 | +0.83(+5.23%) |
Nov 18, 2005 | 16.18 | 16.18 | 15.77 | 15.95 | 2,689,159 | -0.17(-1.07%) |
Nov 17, 2005 | 15.94 | 16.32 | 15.94 | 16.12 | 4,804,792 | +0.27(+1.69%) |
Nov 16, 2005 | 15.43 | 15.85 | 15.39 | 15.85 | 4,149,079 | +0.72(+4.79%) |
Nov 15, 2005 | 15.34 | 15.48 | 15.13 | 15.13 | 1,805,687 | -0.21(-1.38%) |
Nov 14, 2005 | 15.51 | 15.52 | 15.23 | 15.34 | 2,007,405 | -0.17(-1.07%) |
Nov 11, 2005 | 15.35 | 15.52 | 15.13 | 15.51 | 3,293,934 | +0.16(+1.03%) |
Nov 10, 2005 | 15.80 | 15.90 | 14.34 | 15.35 | 3,539,985 | -0.36(-2.30%) |
Nov 09, 2005 | 15.38 | 15.78 | 15.28 | 15.71 | 3,521,058 | +0.43(+2.83%) |
Nov 08, 2005 | 15.31 | 15.38 | 15.20 | 15.28 | 2,313,286 | -0.02(-0.15%) |
Nov 07, 2005 | 15.38 | 15.60 | 15.23 | 15.30 | 2,533,551 | -0.08(-0.51%) |
Nov 04, 2005 | 15.75 | 15.82 | 15.24 | 15.38 | 3,095,010 | -0.20(-1.26%) |
Nov 03, 2005 | 16.01 | 16.18 | 15.34 | 15.58 | 4,590,116 | -0.44(-2.75%) |
Nov 02, 2005 | 15.64 | 16.18 | 15.63 | 16.02 | 2,934,575 | +0.41(+2.62%) |
Nov 01, 2005 | 15.56 | 15.86 | 15.49 | 15.61 | 3,064,777 | -0.10(-0.65%) |
Oct 31, 2005 | 15.59 | 16.46 | 15.45 | 15.71 | 4,748,646 | +0.46(+2.99%) |
Oct 28, 2005 | 15.12 | 15.34 | 15.06 | 15.26 | 3,078,369 | -0.02(-0.15%) |
Oct 27, 2005 | 15.47 | 15.65 | 15.16 | 15.28 | 3,207,175 | +0.16(+1.04%) |
Oct 26, 2005 | 15.43 | 15.78 | 15.08 | 15.12 | 3,472,407 | -0.19(-1.23%) |
Oct 25, 2005 | 15.68 | 15.88 | 15.31 | 15.31 | 4,413,676 | +0.09(+0.57%) |
Oct 24, 2005 | 14.56 | 15.24 | 14.56 | 15.23 | 5,571,780 | +0.64(+4.37%) |
Oct 21, 2005 | 14.15 | 14.93 | 14.14 | 14.59 | 5,444,626 | +0.72(+5.22%) |
Oct 20, 2005 | 14.23 | 14.54 | 13.77 | 13.86 | 5,230,586 | -0.35(-2.49%) |
Oct 19, 2005 | 14.41 | 14.56 | 13.77 | 14.22 | 5,530,623 | -0.42(-2.85%) |
Oct 18, 2005 | 14.96 | 15.11 | 14.60 | 14.63 | 2,526,310 | -0.46(-3.03%) |
Oct 17, 2005 | 15.19 | 15.31 | 14.97 | 15.09 | 2,578,137 | +0.29(+1.97%) |
Oct 14, 2005 | 14.49 | 14.98 | 14.49 | 14.80 | 2,976,494 | -0.11(-0.74%) |
Oct 13, 2005 | 15.15 | 15.26 | 14.46 | 14.91 | 6,003,799 | -0.50(-3.22%) |
Oct 12, 2005 | 15.98 | 16.11 | 15.35 | 15.41 | 4,514,154 | -0.42(-2.64%) |
Oct 11, 2005 | 15.98 | 16.19 | 15.81 | 15.82 | 3,607,309 | -0.14(-0.89%) |
Oct 10, 2005 | 15.98 | 16.21 | 15.74 | 15.97 | 2,747,337 | +0.15(+0.95%) |
Oct 07, 2005 | 15.23 | 15.93 | 15.23 | 15.82 | 4,125,833 | +0.53(+3.45%) |
Oct 06, 2005 | 15.43 | 15.60 | 15.02 | 15.29 | 6,231,177 | +0.17(+1.09%) |
Oct 05, 2005 | 15.55 | 15.63 | 15.12 | 15.12 | 3,253,285 | -0.58(-3.71%) |
Oct 04, 2005 | 15.86 | 16.02 | 15.61 | 15.71 | 2,061,646 | -0.16(-0.99%) |
Oct 03, 2005 | 15.75 | 15.87 | 15.36 | 15.86 | 3,003,169 | +0.09(+0.55%) |
Sep 30, 2005 | 16.09 | 16.16 | 15.75 | 15.78 | 3,239,058 | -0.14(-0.89%) |
Sep 29, 2005 | 15.63 | 16.01 | 15.60 | 15.92 | 4,686,530 | +0.35(+2.22%) |
Sep 28, 2005 | 15.47 | 15.59 | 15.09 | 15.57 | 4,285,125 | +0.22(+1.44%) |
Sep 27, 2005 | 15.59 | 15.63 | 15.15 | 15.35 | 3,455,512 | -0.30(-1.91%) |
Sep 26, 2005 | 15.04 | 16.15 | 14.99 | 15.65 | 7,322,846 | +0.21(+1.38%) |
Sep 23, 2005 | 15.44 | 15.63 | 15.28 | 15.44 | 3,208,953 | -0.27(-1.70%) |
Sep 22, 2005 | 16.06 | 16.06 | 15.37 | 15.71 | 6,467,447 | -0.35(-2.21%) |
Sep 21, 2005 | 15.68 | 16.06 | 15.65 | 16.06 | 4,478,841 | +0.56(+3.61%) |
Sep 20, 2005 | 15.90 | 15.98 | 15.49 | 15.50 | 4,620,857 | -0.33(-2.09%) |
Sep 19, 2005 | 16.52 | 16.58 | 15.61 | 15.83 | 7,414,305 | -0.25(-1.57%) |
Sep 16, 2005 | 16.18 | 16.22 | 15.93 | 16.08 | 5,654,094 | +0.28(+1.74%) |
Sep 15, 2005 | 15.95 | 16.06 | 15.77 | 15.81 | 2,180,670 | +0.06(+0.40%) |
Sep 14, 2005 | 15.34 | 15.74 | 15.34 | 15.74 | 3,551,544 | +0.71(+4.71%) |
Sep 13, 2005 | 15.21 | 15.23 | 15.04 | 15.04 | 2,654,862 | -0.23(-1.50%) |
Sep 12, 2005 | 15.19 | 15.37 | 15.06 | 15.26 | 3,173,766 | -0.13(-0.87%) |
Sep 09, 2005 | 15.31 | 15.60 | 15.25 | 15.40 | 2,966,586 | +0.28(+1.87%) |
Sep 08, 2005 | 15.05 | 15.21 | 14.96 | 15.11 | 2,488,837 | +0.43(+2.95%) |
Sep 07, 2005 | 14.60 | 14.78 | 14.60 | 14.68 | 2,113,346 | +0.09(+0.59%) |
Sep 06, 2005 | 14.86 | 14.93 | 14.57 | 14.60 | 2,467,497 | -0.22(-1.49%) |
Sep 02, 2005 | 14.94 | 15.19 | 14.73 | 14.82 | 3,608,579 | -0.09(-0.63%) |