Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.60 | 17.82 | 17.51 | 17.77 | 5,979 | +0.08(+0.46%) |
Nov 29, 2005 | 17.11 | 17.79 | 17.11 | 17.69 | 17,710 | +0.57(+3.36%) |
Nov 28, 2005 | 17.12 | 17.28 | 17.11 | 17.12 | 10,260 | -0.31(-1.75%) |
Nov 25, 2005 | 17.51 | 17.51 | 17.42 | 17.42 | 935 | -0.26(-1.47%) |
Nov 23, 2005 | 17.11 | 17.68 | 17.11 | 17.68 | 5,842 | +0.56(+3.25%) |
Nov 22, 2005 | 17.25 | 17.41 | 16.97 | 17.12 | 7,971 | -0.40(-2.31%) |
Nov 21, 2005 | 17.57 | 17.87 | 17.25 | 17.53 | 22,284 | +0.22(+1.30%) |
Nov 18, 2005 | 17.25 | 17.46 | 17.25 | 17.30 | 29,441 | +0.03(+0.16%) |
Nov 17, 2005 | 17.25 | 17.65 | 17.25 | 17.28 | 9,119 | -0.01(-0.05%) |
Nov 16, 2005 | 17.62 | 17.74 | 17.25 | 17.29 | 14,559 | -0.31(-1.74%) |
Nov 15, 2005 | 17.63 | 17.80 | 17.47 | 17.59 | 9,238 | -0.06(-0.36%) |
Nov 14, 2005 | 17.61 | 17.83 | 17.60 | 17.65 | 19,047 | -0.13(-0.71%) |
Nov 11, 2005 | 18.05 | 18.05 | 17.63 | 17.78 | 11,384 | -0.18(-1.00%) |
Nov 10, 2005 | 17.38 | 17.97 | 17.20 | 17.96 | 15,468 | +0.31(+1.73%) |
Nov 09, 2005 | 17.51 | 17.65 | 17.14 | 17.65 | 12,039 | +0.27(+1.53%) |
Nov 08, 2005 | 17.14 | 17.39 | 16.84 | 17.39 | 13,252 | +0.03(+0.18%) |
Nov 07, 2005 | 16.84 | 17.55 | 16.84 | 17.36 | 26,277 | +0.32(+1.90%) |
Nov 04, 2005 | 17.65 | 17.77 | 16.95 | 17.04 | 11,631 | -0.36(-2.07%) |
Nov 03, 2005 | 17.65 | 17.65 | 17.15 | 17.39 | 20,275 | +0.08(+0.47%) |
Nov 02, 2005 | 17.65 | 17.65 | 17.21 | 17.31 | 32,100 | -0.02(-0.10%) |
Nov 01, 2005 | 17.04 | 17.36 | 16.78 | 17.33 | 50,524 | +0.55(+3.26%) |
Oct 31, 2005 | 16.51 | 16.97 | 16.32 | 16.78 | 30,412 | +0.53(+3.26%) |
Oct 28, 2005 | 16.39 | 16.58 | 16.25 | 16.25 | 17,689 | -0.13(-0.82%) |
Oct 27, 2005 | 16.50 | 16.54 | 16.30 | 16.39 | 24,253 | +0.09(+0.55%) |
Oct 26, 2005 | 16.09 | 16.39 | 16.09 | 16.30 | 13,335 | +0.03(+0.17%) |
Oct 25, 2005 | 15.84 | 16.27 | 15.80 | 16.27 | 39,102 | +0.52(+3.31%) |
Oct 24, 2005 | 15.89 | 15.89 | 15.75 | 15.75 | 12,204 | -0.13(-0.85%) |
Oct 21, 2005 | 15.82 | 15.94 | 15.81 | 15.89 | 14,100 | -0.05(-0.34%) |
Oct 20, 2005 | 15.58 | 16.07 | 15.58 | 15.94 | 12,728 | -0.12(-0.73%) |
Oct 19, 2005 | 15.85 | 16.06 | 15.77 | 16.06 | 6,848 | +0.12(+0.73%) |
Oct 18, 2005 | 15.50 | 16.04 | 15.50 | 15.94 | 16,167 | +0.18(+1.14%) |
Oct 17, 2005 | 15.94 | 15.94 | 15.51 | 15.76 | 26,173 | -0.09(-0.57%) |
Oct 14, 2005 | 15.88 | 15.98 | 15.81 | 15.85 | 4,418 | -0.09(-0.56%) |
Oct 13, 2005 | 16.07 | 16.07 | 15.82 | 15.94 | 3,899 | -0.18(-1.11%) |
Oct 12, 2005 | 15.86 | 16.21 | 15.86 | 16.12 | 9,199 | +0.02(+0.11%) |
Oct 11, 2005 | 16.12 | 16.20 | 16.04 | 16.10 | 7,619 | +0.01(+0.06%) |
Oct 10, 2005 | 15.63 | 16.21 | 15.63 | 16.09 | 18,140 | +0.42(+2.69%) |
Oct 07, 2005 | 16.00 | 16.28 | 15.48 | 15.67 | 32,209 | -0.49(-3.06%) |
Oct 06, 2005 | 16.61 | 16.61 | 16.06 | 16.16 | 22,902 | -0.10(-0.61%) |
Oct 05, 2005 | 16.11 | 16.51 | 16.07 | 16.26 | 28,929 | +0.18(+1.12%) |
Oct 04, 2005 | 15.98 | 16.08 | 15.85 | 16.08 | 9,331 | +0.10(+0.62%) |
Oct 03, 2005 | 15.59 | 16.02 | 15.59 | 15.98 | 17,554 | +0.11(+0.68%) |
Sep 30, 2005 | 16.00 | 16.10 | 15.88 | 15.88 | 7,683 | -0.13(-0.84%) |
Sep 29, 2005 | 15.98 | 16.13 | 15.98 | 16.01 | 14,521 | +0.02(+0.11%) |
Sep 28, 2005 | 16.15 | 16.15 | 15.98 | 15.99 | 7,572 | +0.14(+0.91%) |
Sep 27, 2005 | 15.84 | 15.85 | 15.76 | 15.85 | 14,257 | +0.06(+0.40%) |
Sep 26, 2005 | 15.75 | 16.03 | 15.75 | 15.79 | 29,308 | +0.04(+0.23%) |
Sep 23, 2005 | 15.75 | 16.01 | 15.75 | 15.75 | 21,096 | -0.04(-0.23%) |
Sep 22, 2005 | 15.75 | 16.20 | 15.75 | 15.79 | 29,899 | -0.13(-0.79%) |
Sep 21, 2005 | 16.27 | 16.42 | 15.57 | 15.91 | 38,488 | -0.51(-3.12%) |
Sep 20, 2005 | 16.06 | 16.50 | 16.01 | 16.42 | 41,771 | +0.37(+2.29%) |
Sep 19, 2005 | 15.91 | 16.12 | 15.76 | 16.06 | 24,134 | +0.30(+1.88%) |
Sep 16, 2005 | 15.75 | 15.89 | 15.75 | 15.76 | 15,128 | -0.18(-1.13%) |
Sep 15, 2005 | 15.89 | 15.97 | 15.75 | 15.94 | 20,076 | +0.14(+0.91%) |
Sep 14, 2005 | 15.75 | 15.89 | 15.75 | 15.80 | 16,815 | -0.12(-0.73%) |
Sep 13, 2005 | 15.62 | 15.94 | 15.29 | 15.91 | 24,350 | +0.30(+1.90%) |
Sep 12, 2005 | 15.27 | 15.63 | 15.27 | 15.62 | 30,466 | +0.27(+1.76%) |
Sep 09, 2005 | 15.26 | 15.41 | 15.18 | 15.35 | 40,632 | +0.15(+1.00%) |
Sep 08, 2005 | 15.53 | 15.90 | 14.97 | 15.19 | 77,848 | -0.16(-1.05%) |
Sep 07, 2005 | 15.00 | 15.45 | 14.95 | 15.36 | 38,586 | +0.46(+3.07%) |
Sep 06, 2005 | 14.95 | 14.95 | 14.79 | 14.90 | 6,416 | -0.17(-1.13%) |
Sep 02, 2005 | 14.34 | 15.27 | 14.31 | 15.07 | 29,569 | +0.84(+5.87%) |