Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.08 | 18.10 | 17.86 | 17.91 | 458,912 | -0.07(-0.42%) |
Nov 29, 2005 | 17.54 | 18.10 | 17.67 | 17.98 | 461,315 | +0.44(+2.49%) |
Nov 28, 2005 | 17.64 | 17.64 | 17.42 | 17.54 | 205,669 | -0.14(-0.81%) |
Nov 25, 2005 | 17.66 | 17.73 | 17.54 | 17.69 | 103,795 | -0.01(-0.04%) |
Nov 23, 2005 | 17.73 | 17.83 | 17.65 | 17.69 | 255,805 | -0.13(-0.74%) |
Nov 22, 2005 | 17.32 | 17.86 | 17.32 | 17.82 | 328,847 | +0.12(+0.67%) |
Nov 21, 2005 | 17.56 | 17.77 | 17.54 | 17.71 | 388,914 | +0.10(+0.57%) |
Nov 18, 2005 | 17.69 | 17.70 | 17.46 | 17.61 | 156,174 | -0.06(-0.32%) |
Nov 17, 2005 | 17.53 | 17.67 | 17.43 | 17.66 | 187,889 | +0.19(+1.07%) |
Nov 16, 2005 | 17.37 | 17.51 | 17.22 | 17.47 | 214,159 | -0.02(-0.14%) |
Nov 15, 2005 | 17.37 | 17.67 | 17.31 | 17.50 | 379,784 | +0.08(+0.47%) |
Nov 14, 2005 | 17.49 | 17.62 | 17.21 | 17.42 | 360,082 | +0.01(+0.04%) |
Nov 11, 2005 | 17.33 | 17.46 | 17.23 | 17.41 | 214,799 | +0.09(+0.50%) |
Nov 10, 2005 | 17.24 | 17.43 | 16.96 | 17.32 | 220,566 | +0.09(+0.54%) |
Nov 09, 2005 | 17.17 | 17.32 | 17.11 | 17.23 | 195,097 | +0.06(+0.36%) |
Nov 08, 2005 | 17.36 | 17.39 | 17.10 | 17.17 | 366,649 | -0.27(-1.54%) |
Nov 07, 2005 | 17.36 | 17.50 | 17.29 | 17.44 | 213,678 | +0.08(+0.47%) |
Nov 04, 2005 | 17.33 | 17.48 | 17.11 | 17.36 | 315,552 | +0.01(+0.07%) |
Nov 03, 2005 | 17.64 | 17.64 | 17.27 | 17.34 | 588,977 | -0.29(-1.66%) |
Nov 02, 2005 | 17.36 | 17.64 | 17.28 | 17.64 | 415,984 | +0.16(+0.89%) |
Nov 01, 2005 | 17.57 | 17.66 | 17.37 | 17.48 | 382,667 | -0.19(-1.06%) |
Oct 31, 2005 | 17.45 | 17.70 | 17.34 | 17.67 | 683,963 | +0.22(+1.25%) |
Oct 28, 2005 | 17.44 | 17.45 | 17.34 | 17.45 | 297,932 | +0.09(+0.54%) |
Oct 27, 2005 | 17.36 | 17.41 | 17.20 | 17.36 | 426,075 | +0.00(+0.00%) |
Oct 26, 2005 | 17.39 | 17.60 | 17.27 | 17.36 | 655,612 | -0.04(-0.22%) |
Oct 25, 2005 | 16.86 | 17.42 | 16.83 | 17.39 | 661,538 | +0.52(+3.07%) |
Oct 24, 2005 | 16.77 | 16.91 | 16.52 | 16.87 | 373,537 | +0.12(+0.75%) |
Oct 21, 2005 | 17.05 | 17.09 | 16.69 | 16.75 | 292,967 | -0.17(-1.00%) |
Oct 20, 2005 | 17.17 | 17.28 | 16.81 | 16.92 | 528,750 | -0.28(-1.63%) |
Oct 19, 2005 | 16.61 | 17.24 | 16.39 | 17.20 | 705,908 | +0.66(+3.96%) |
Oct 18, 2005 | 16.42 | 16.68 | 16.41 | 16.54 | 441,292 | +0.06(+0.38%) |
Oct 17, 2005 | 16.34 | 16.51 | 16.13 | 16.48 | 338,137 | +0.14(+0.84%) |
Oct 14, 2005 | 16.05 | 16.38 | 15.93 | 16.34 | 331,890 | +0.30(+1.87%) |
Oct 13, 2005 | 16.06 | 16.28 | 15.92 | 16.04 | 332,531 | -0.01(-0.08%) |
Oct 12, 2005 | 16.19 | 16.19 | 15.93 | 16.06 | 355,276 | +0.02(+0.16%) |
Oct 11, 2005 | 16.09 | 16.12 | 15.88 | 16.03 | 1,498,633 | -0.10(-0.62%) |
Oct 10, 2005 | 16.23 | 16.26 | 16.09 | 16.13 | 301,136 | -0.09(-0.54%) |
Oct 07, 2005 | 16.11 | 16.29 | 16.01 | 16.22 | 597,627 | -0.17(-1.03%) |
Oct 06, 2005 | 16.42 | 16.54 | 16.24 | 16.39 | 759,247 | +0.03(+0.19%) |
Oct 05, 2005 | 16.87 | 16.92 | 16.36 | 16.36 | 226,492 | -0.57(-3.36%) |
Oct 04, 2005 | 16.99 | 17.16 | 16.86 | 16.92 | 245,714 | -0.08(-0.48%) |
Oct 03, 2005 | 17.03 | 17.04 | 16.81 | 17.01 | 362,645 | -0.04(-0.26%) |
Sep 30, 2005 | 16.94 | 17.05 | 16.76 | 17.05 | 418,066 | +0.11(+0.63%) |
Sep 29, 2005 | 16.77 | 16.96 | 16.64 | 16.94 | 238,826 | +0.19(+1.16%) |
Sep 28, 2005 | 16.91 | 17.00 | 16.70 | 16.75 | 258,688 | -0.16(-0.92%) |
Sep 27, 2005 | 16.72 | 16.96 | 16.64 | 16.91 | 359,281 | +0.07(+0.41%) |
Sep 26, 2005 | 16.91 | 16.96 | 16.73 | 16.84 | 316,994 | -0.01(-0.07%) |
Sep 23, 2005 | 16.85 | 16.94 | 16.73 | 16.85 | 415,343 | -0.01(-0.04%) |
Sep 22, 2005 | 16.71 | 16.90 | 16.49 | 16.86 | 524,425 | +0.06(+0.33%) |
Sep 21, 2005 | 17.04 | 17.10 | 16.71 | 16.80 | 552,136 | -0.34(-1.97%) |
Sep 20, 2005 | 17.26 | 17.37 | 17.02 | 17.14 | 272,143 | -0.07(-0.44%) |
Sep 19, 2005 | 17.47 | 17.52 | 17.14 | 17.21 | 488,545 | -0.35(-1.99%) |
Sep 16, 2005 | 17.40 | 17.59 | 17.27 | 17.56 | 611,082 | +0.16(+0.93%) |
Sep 15, 2005 | 17.36 | 17.49 | 17.19 | 17.40 | 358,960 | +0.04(+0.22%) |
Sep 14, 2005 | 17.64 | 17.64 | 17.26 | 17.36 | 576,643 | -0.33(-1.87%) |
Sep 13, 2005 | 17.74 | 17.83 | 17.59 | 17.69 | 152,169 | -0.07(-0.42%) |
Sep 12, 2005 | 17.79 | 17.84 | 17.64 | 17.77 | 184,205 | -0.02(-0.14%) |
Sep 09, 2005 | 17.65 | 17.79 | 17.61 | 17.79 | 180,201 | +0.15(+0.85%) |
Sep 08, 2005 | 17.54 | 17.76 | 17.50 | 17.64 | 200,063 | -0.06(-0.32%) |
Sep 07, 2005 | 17.70 | 17.83 | 17.62 | 17.70 | 328,526 | +0.08(+0.43%) |
Sep 06, 2005 | 17.58 | 17.79 | 17.58 | 17.62 | 263,334 | +0.04(+0.25%) |
Sep 02, 2005 | 17.54 | 17.61 | 17.37 | 17.58 | 311,067 | +0.00(+0.00%) |