Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.04 | 17.23 | 16.92 | 17.20 | 143,086 | +0.19(+1.12%) |
Nov 29, 2005 | 17.01 | 17.14 | 16.99 | 17.01 | 80,814 | +0.06(+0.35%) |
Nov 28, 2005 | 17.36 | 17.36 | 16.89 | 16.95 | 67,128 | -0.41(-2.36%) |
Nov 25, 2005 | 17.35 | 17.44 | 17.35 | 17.36 | 19,888 | +0.10(+0.58%) |
Nov 23, 2005 | 17.03 | 17.35 | 16.58 | 17.26 | 112,261 | +0.23(+1.35%) |
Nov 22, 2005 | 17.10 | 17.31 | 16.88 | 17.03 | 66,695 | -0.18(-1.05%) |
Nov 21, 2005 | 17.62 | 17.62 | 17.16 | 17.21 | 90,277 | -0.41(-2.33%) |
Nov 18, 2005 | 17.33 | 17.68 | 17.27 | 17.62 | 112,426 | +0.43(+2.50%) |
Nov 17, 2005 | 17.10 | 17.21 | 17.00 | 17.19 | 82,249 | +0.15(+0.88%) |
Nov 16, 2005 | 17.11 | 17.19 | 16.96 | 17.04 | 225,822 | -0.06(-0.35%) |
Nov 15, 2005 | 17.10 | 17.25 | 16.98 | 17.10 | 165,443 | +0.02(+0.12%) |
Nov 14, 2005 | 16.91 | 17.19 | 16.76 | 17.08 | 394,034 | +0.31(+1.85%) |
Nov 11, 2005 | 16.48 | 16.81 | 16.48 | 16.77 | 214,069 | +0.28(+1.70%) |
Nov 10, 2005 | 16.27 | 16.87 | 16.24 | 16.49 | 160,332 | +0.24(+1.48%) |
Nov 09, 2005 | 16.10 | 16.29 | 15.97 | 16.25 | 60,424 | +0.19(+1.18%) |
Nov 08, 2005 | 16.02 | 16.06 | 15.74 | 16.06 | 55,123 | +0.04(+0.25%) |
Nov 07, 2005 | 16.33 | 16.37 | 15.89 | 16.02 | 117,117 | -0.25(-1.54%) |
Nov 04, 2005 | 16.88 | 16.97 | 16.17 | 16.27 | 172,290 | -0.62(-3.67%) |
Nov 03, 2005 | 17.03 | 17.33 | 16.82 | 16.89 | 102,943 | -0.01(-0.06%) |
Nov 02, 2005 | 16.60 | 16.90 | 16.43 | 16.90 | 260,903 | +0.36(+2.18%) |
Nov 01, 2005 | 17.32 | 17.32 | 16.23 | 16.54 | 205,400 | -0.89(-5.11%) |
Oct 31, 2005 | 17.04 | 17.95 | 16.98 | 17.43 | 409,580 | +0.47(+2.77%) |
Oct 28, 2005 | 16.50 | 17.32 | 15.99 | 16.96 | 393,088 | -0.46(-2.64%) |
Oct 27, 2005 | 18.67 | 18.70 | 17.20 | 17.42 | 212,379 | -1.25(-6.70%) |
Oct 26, 2005 | 18.09 | 18.70 | 18.01 | 18.67 | 201,615 | +0.78(+4.36%) |
Oct 25, 2005 | 17.97 | 18.10 | 17.00 | 17.89 | 115,442 | -0.14(-0.78%) |
Oct 24, 2005 | 16.41 | 18.15 | 16.34 | 18.03 | 390,173 | +1.81(+11.16%) |
Oct 21, 2005 | 16.50 | 16.81 | 16.18 | 16.22 | 466,413 | -0.37(-2.23%) |
Oct 20, 2005 | 16.70 | 16.81 | 16.38 | 16.59 | 76,641 | -0.14(-0.84%) |
Oct 19, 2005 | 16.44 | 16.80 | 16.01 | 16.73 | 221,721 | +0.20(+1.21%) |
Oct 18, 2005 | 16.34 | 16.68 | 16.07 | 16.53 | 103,798 | +0.22(+1.35%) |
Oct 17, 2005 | 16.00 | 16.32 | 15.95 | 16.31 | 55,912 | +0.29(+1.81%) |
Oct 14, 2005 | 16.14 | 16.18 | 15.87 | 16.02 | 120,039 | -0.01(-0.06%) |
Oct 13, 2005 | 16.29 | 16.29 | 15.57 | 16.03 | 193,919 | -0.30(-1.84%) |
Oct 12, 2005 | 16.70 | 16.70 | 16.31 | 16.33 | 123,913 | -0.37(-2.22%) |
Oct 11, 2005 | 17.40 | 17.53 | 16.67 | 16.70 | 147,635 | -0.57(-3.30%) |
Oct 10, 2005 | 17.25 | 17.52 | 17.11 | 17.27 | 69,873 | +0.08(+0.47%) |
Oct 07, 2005 | 16.79 | 17.47 | 16.58 | 17.19 | 185,360 | +0.58(+3.49%) |
Oct 06, 2005 | 16.90 | 17.19 | 16.45 | 16.61 | 154,713 | -0.17(-1.01%) |
Oct 05, 2005 | 17.90 | 17.90 | 16.29 | 16.78 | 331,785 | -1.02(-5.73%) |
Oct 04, 2005 | 17.88 | 18.15 | 17.76 | 17.80 | 347,914 | -0.13(-0.73%) |
Oct 03, 2005 | 18.87 | 19.00 | 17.84 | 17.93 | 301,043 | -0.81(-4.32%) |
Sep 30, 2005 | 19.08 | 19.08 | 18.65 | 18.74 | 197,383 | -0.12(-0.64%) |
Sep 29, 2005 | 18.33 | 18.86 | 18.33 | 18.86 | 69,297 | +0.53(+2.89%) |
Sep 28, 2005 | 18.12 | 18.43 | 18.00 | 18.33 | 233,943 | +0.21(+1.16%) |
Sep 27, 2005 | 18.00 | 18.27 | 17.95 | 18.12 | 186,053 | +0.12(+0.67%) |
Sep 26, 2005 | 17.20 | 18.01 | 17.10 | 18.00 | 606,682 | +0.90(+5.26%) |
Sep 23, 2005 | 17.10 | 17.20 | 16.50 | 17.10 | 60,038 | +0.51(+3.07%) |
Sep 22, 2005 | 16.59 | 17.09 | 16.50 | 16.59 | 164,438 | -0.48(-2.81%) |
Sep 21, 2005 | 17.00 | 17.22 | 16.97 | 17.07 | 132,676 | -0.01(-0.06%) |
Sep 20, 2005 | 16.43 | 17.19 | 16.43 | 17.08 | 264,542 | +0.54(+3.26%) |
Sep 19, 2005 | 16.74 | 16.91 | 16.50 | 16.54 | 112,837 | -0.26(-1.55%) |
Sep 16, 2005 | 16.99 | 16.99 | 16.66 | 16.80 | 141,400 | -0.06(-0.36%) |
Sep 15, 2005 | 17.01 | 17.06 | 16.70 | 16.86 | 102,765 | -0.14(-0.82%) |
Sep 14, 2005 | 17.39 | 17.55 | 16.99 | 17.00 | 65,000 | -0.39(-2.24%) |
Sep 13, 2005 | 17.26 | 17.50 | 17.24 | 17.39 | 161,211 | +0.03(+0.17%) |
Sep 12, 2005 | 17.26 | 17.45 | 16.33 | 17.36 | 429,822 | +0.41(+2.42%) |
Sep 09, 2005 | 18.18 | 18.24 | 16.05 | 16.95 | 582,364 | -1.24(-6.82%) |
Sep 08, 2005 | 19.21 | 19.26 | 18.12 | 18.19 | 312,108 | -1.09(-5.65%) |
Sep 07, 2005 | 18.44 | 19.85 | 18.44 | 19.28 | 442,613 | +0.68(+3.66%) |
Sep 06, 2005 | 18.69 | 18.72 | 18.47 | 18.60 | 95,468 | -0.01(-0.05%) |
Sep 02, 2005 | 18.88 | 18.89 | 18.56 | 18.61 | 34,379 | -0.25(-1.33%) |