Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.16 | 17.25 | 17.02 | 17.12 | 950,615 | +0.11(+0.62%) |
Nov 29, 2005 | 16.70 | 17.31 | 16.92 | 17.01 | 1,098,708 | +0.31(+1.86%) |
Nov 28, 2005 | 16.86 | 16.91 | 16.66 | 16.70 | 435,325 | -0.15(-0.90%) |
Nov 25, 2005 | 16.69 | 16.87 | 16.64 | 16.85 | 80,874 | +0.19(+1.15%) |
Nov 23, 2005 | 16.50 | 16.76 | 16.42 | 16.66 | 310,600 | +0.12(+0.72%) |
Nov 22, 2005 | 16.53 | 16.60 | 16.29 | 16.54 | 427,739 | +0.03(+0.16%) |
Nov 21, 2005 | 16.67 | 16.74 | 16.43 | 16.52 | 428,649 | -0.11(-0.63%) |
Nov 18, 2005 | 16.55 | 16.62 | 16.34 | 16.62 | 612,096 | +0.14(+0.84%) |
Nov 17, 2005 | 16.35 | 16.53 | 16.32 | 16.48 | 863,823 | +0.20(+1.21%) |
Nov 16, 2005 | 16.13 | 16.34 | 16.13 | 16.29 | 348,533 | +0.16(+0.98%) |
Nov 15, 2005 | 16.25 | 16.38 | 16.09 | 16.13 | 355,665 | -0.11(-0.65%) |
Nov 14, 2005 | 16.14 | 16.32 | 16.08 | 16.23 | 495,867 | +0.11(+0.65%) |
Nov 11, 2005 | 16.13 | 16.15 | 16.01 | 16.13 | 233,519 | -0.01(-0.08%) |
Nov 10, 2005 | 16.29 | 16.34 | 15.84 | 16.14 | 782,342 | -0.14(-0.85%) |
Nov 09, 2005 | 16.05 | 16.37 | 15.94 | 16.28 | 569,459 | +0.30(+1.90%) |
Nov 08, 2005 | 16.32 | 16.38 | 15.96 | 15.98 | 643,353 | -0.36(-2.18%) |
Nov 07, 2005 | 16.31 | 16.57 | 16.23 | 16.33 | 564,451 | +0.19(+1.18%) |
Nov 04, 2005 | 16.06 | 16.23 | 15.90 | 16.14 | 443,216 | +0.11(+0.70%) |
Nov 03, 2005 | 16.46 | 16.46 | 16.01 | 16.03 | 759,430 | -0.37(-2.25%) |
Nov 02, 2005 | 16.15 | 16.40 | 16.15 | 16.40 | 450,651 | +0.21(+1.30%) |
Nov 01, 2005 | 16.66 | 16.66 | 16.11 | 16.19 | 1,013,888 | -0.52(-3.12%) |
Oct 31, 2005 | 16.62 | 16.84 | 16.51 | 16.71 | 743,346 | +0.11(+0.63%) |
Oct 28, 2005 | 16.46 | 16.65 | 16.38 | 16.60 | 631,366 | +0.15(+0.92%) |
Oct 27, 2005 | 16.44 | 16.50 | 15.86 | 16.45 | 1,224,648 | +0.05(+0.32%) |
Oct 26, 2005 | 16.64 | 16.64 | 16.34 | 16.40 | 741,677 | -0.25(-1.50%) |
Oct 25, 2005 | 16.53 | 16.73 | 16.48 | 16.65 | 568,548 | -0.05(-0.28%) |
Oct 24, 2005 | 16.27 | 16.70 | 16.26 | 16.69 | 604,813 | +0.45(+2.76%) |
Oct 21, 2005 | 16.44 | 16.56 | 16.17 | 16.25 | 651,547 | -0.11(-0.68%) |
Oct 20, 2005 | 16.68 | 16.76 | 16.11 | 16.36 | 504,213 | -0.34(-2.05%) |
Oct 19, 2005 | 16.58 | 16.73 | 16.23 | 16.70 | 1,243,311 | +0.02(+0.12%) |
Oct 18, 2005 | 16.89 | 16.95 | 16.59 | 16.68 | 1,996,065 | -0.37(-2.16%) |
Oct 17, 2005 | 17.23 | 17.50 | 17.00 | 17.05 | 840,608 | -0.23(-1.34%) |
Oct 14, 2005 | 17.24 | 17.37 | 17.12 | 17.28 | 1,107,053 | +0.18(+1.08%) |
Oct 13, 2005 | 17.06 | 17.21 | 16.63 | 17.10 | 1,166,988 | +0.02(+0.12%) |
Oct 12, 2005 | 17.70 | 17.91 | 16.93 | 17.08 | 1,225,103 | -0.46(-2.63%) |
Oct 11, 2005 | 17.31 | 17.66 | 17.23 | 17.54 | 681,287 | +0.23(+1.33%) |
Oct 10, 2005 | 17.76 | 17.76 | 17.02 | 17.31 | 828,014 | -0.36(-2.05%) |
Oct 07, 2005 | 17.94 | 17.99 | 17.55 | 17.67 | 841,367 | -0.30(-1.69%) |
Oct 06, 2005 | 18.49 | 18.62 | 17.52 | 17.97 | 860,637 | -0.53(-2.88%) |
Oct 05, 2005 | 19.06 | 19.08 | 18.51 | 18.51 | 295,730 | -0.60(-3.14%) |
Oct 04, 2005 | 19.11 | 19.26 | 19.07 | 19.11 | 560,961 | -0.01(-0.03%) |
Oct 03, 2005 | 18.93 | 19.22 | 18.93 | 19.11 | 383,584 | +0.22(+1.15%) |
Sep 30, 2005 | 18.86 | 19.08 | 18.86 | 18.89 | 333,512 | -0.01(-0.03%) |
Sep 29, 2005 | 18.74 | 18.95 | 18.65 | 18.90 | 373,873 | +0.16(+0.84%) |
Sep 28, 2005 | 18.71 | 18.93 | 18.68 | 18.74 | 472,652 | +0.05(+0.25%) |
Sep 27, 2005 | 18.57 | 18.88 | 18.44 | 18.70 | 679,314 | +0.00(+0.00%) |
Sep 26, 2005 | 18.53 | 18.84 | 18.50 | 18.70 | 374,632 | +0.16(+0.89%) |
Sep 23, 2005 | 18.53 | 18.71 | 18.37 | 18.53 | 540,933 | +0.03(+0.14%) |
Sep 22, 2005 | 18.51 | 18.63 | 18.20 | 18.51 | 433,353 | -0.14(-0.74%) |
Sep 21, 2005 | 18.91 | 19.01 | 18.45 | 18.64 | 435,781 | -0.36(-1.87%) |
Sep 20, 2005 | 18.97 | 19.16 | 18.94 | 19.00 | 308,627 | +0.08(+0.42%) |
Sep 19, 2005 | 18.98 | 19.11 | 18.89 | 18.92 | 297,399 | -0.06(-0.31%) |
Sep 16, 2005 | 19.13 | 19.17 | 18.93 | 18.98 | 519,538 | -0.12(-0.62%) |
Sep 15, 2005 | 19.13 | 19.21 | 19.01 | 19.10 | 190,123 | -0.01(-0.07%) |
Sep 14, 2005 | 19.34 | 19.37 | 19.03 | 19.11 | 467,797 | -0.16(-0.82%) |
Sep 13, 2005 | 19.30 | 19.46 | 19.22 | 19.27 | 449,437 | -0.18(-0.92%) |
Sep 12, 2005 | 19.24 | 19.48 | 19.07 | 19.45 | 322,587 | +0.13(+0.68%) |
Sep 09, 2005 | 19.32 | 19.46 | 19.19 | 19.32 | 1,026,938 | +0.00(+0.00%) |
Sep 08, 2005 | 19.33 | 19.42 | 19.20 | 19.32 | 538,353 | -0.10(-0.51%) |
Sep 07, 2005 | 19.58 | 19.65 | 19.32 | 19.42 | 305,896 | -0.17(-0.88%) |
Sep 06, 2005 | 19.57 | 19.76 | 19.53 | 19.59 | 535,167 | +0.03(+0.13%) |
Sep 02, 2005 | 19.44 | 19.62 | 19.38 | 19.56 | 364,314 | +0.03(+0.14%) |