Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.93 | 17.00 | 16.35 | 16.38 | 152,842 | -0.55(-3.25%) |
Nov 29, 2005 | 16.90 | 17.04 | 16.79 | 16.93 | 193,457 | +0.09(+0.53%) |
Nov 28, 2005 | 16.75 | 16.88 | 16.73 | 16.84 | 180,879 | -0.02(-0.12%) |
Nov 25, 2005 | 16.75 | 16.88 | 16.71 | 16.86 | 136,912 | +0.07(+0.42%) |
Nov 23, 2005 | 16.76 | 16.82 | 16.55 | 16.79 | 174,215 | +0.10(+0.60%) |
Nov 22, 2005 | 15.99 | 16.69 | 15.97 | 16.69 | 239,010 | +0.61(+3.79%) |
Nov 21, 2005 | 15.77 | 16.09 | 15.58 | 16.08 | 149,515 | +0.24(+1.52%) |
Nov 18, 2005 | 15.92 | 15.92 | 15.49 | 15.84 | 151,249 | +0.15(+0.96%) |
Nov 17, 2005 | 15.52 | 15.82 | 15.37 | 15.69 | 185,163 | +0.22(+1.42%) |
Nov 16, 2005 | 15.70 | 15.79 | 15.31 | 15.47 | 144,493 | -0.22(-1.40%) |
Nov 15, 2005 | 15.79 | 15.82 | 15.69 | 15.69 | 203,822 | -0.09(-0.57%) |
Nov 14, 2005 | 16.09 | 16.14 | 15.75 | 15.78 | 105,634 | -0.21(-1.31%) |
Nov 11, 2005 | 15.68 | 16.13 | 15.41 | 15.99 | 134,689 | +0.29(+1.85%) |
Nov 10, 2005 | 15.52 | 15.72 | 15.04 | 15.70 | 426,687 | +0.20(+1.29%) |
Nov 09, 2005 | 15.44 | 15.85 | 15.30 | 15.50 | 190,163 | +0.10(+0.65%) |
Nov 08, 2005 | 15.72 | 15.80 | 15.29 | 15.40 | 277,530 | -0.32(-2.04%) |
Nov 07, 2005 | 15.99 | 16.30 | 15.70 | 15.72 | 261,330 | +0.02(+0.13%) |
Nov 04, 2005 | 16.47 | 16.47 | 15.56 | 15.70 | 484,370 | -0.77(-4.68%) |
Nov 03, 2005 | 16.49 | 16.76 | 16.40 | 16.47 | 188,352 | +0.17(+1.04%) |
Nov 02, 2005 | 16.16 | 16.37 | 16.00 | 16.30 | 189,726 | +0.11(+0.68%) |
Nov 01, 2005 | 17.29 | 17.31 | 16.18 | 16.19 | 207,196 | -1.00(-5.82%) |
Oct 31, 2005 | 16.93 | 17.29 | 16.86 | 17.19 | 85,071 | +0.51(+3.06%) |
Oct 28, 2005 | 16.61 | 16.83 | 16.44 | 16.68 | 154,231 | +0.15(+0.91%) |
Oct 27, 2005 | 17.13 | 17.22 | 16.50 | 16.53 | 202,279 | -0.65(-3.78%) |
Oct 26, 2005 | 17.15 | 17.40 | 16.96 | 17.18 | 506,520 | +0.20(+1.18%) |
Oct 25, 2005 | 16.69 | 17.03 | 16.43 | 16.98 | 110,665 | +0.20(+1.19%) |
Oct 24, 2005 | 16.04 | 16.79 | 16.04 | 16.78 | 70,662 | +0.78(+4.88%) |
Oct 21, 2005 | 15.89 | 16.25 | 15.89 | 16.00 | 179,815 | +0.04(+0.25%) |
Oct 20, 2005 | 16.12 | 16.25 | 15.92 | 15.96 | 87,234 | -0.20(-1.24%) |
Oct 19, 2005 | 16.10 | 16.46 | 15.40 | 16.16 | 223,291 | -0.03(-0.19%) |
Oct 18, 2005 | 16.96 | 16.96 | 16.00 | 16.19 | 268,069 | -0.78(-4.60%) |
Oct 17, 2005 | 17.09 | 17.17 | 16.77 | 16.97 | 112,287 | -0.05(-0.29%) |
Oct 14, 2005 | 16.84 | 17.02 | 16.70 | 17.02 | 54,182 | +0.26(+1.55%) |
Oct 13, 2005 | 16.81 | 16.90 | 16.66 | 16.76 | 126,096 | -0.05(-0.30%) |
Oct 12, 2005 | 17.11 | 17.31 | 16.65 | 16.81 | 94,240 | -0.39(-2.27%) |
Oct 11, 2005 | 17.64 | 17.64 | 17.18 | 17.20 | 73,615 | -0.38(-2.16%) |
Oct 10, 2005 | 17.63 | 17.67 | 17.45 | 17.58 | 187,189 | +0.08(+0.46%) |
Oct 07, 2005 | 17.40 | 17.83 | 17.40 | 17.50 | 31,562 | +0.06(+0.34%) |
Oct 06, 2005 | 17.80 | 17.98 | 17.42 | 17.44 | 78,546 | -0.24(-1.36%) |
Oct 05, 2005 | 18.32 | 18.32 | 17.54 | 17.68 | 309,510 | -0.46(-2.54%) |
Oct 04, 2005 | 18.27 | 18.42 | 18.13 | 18.14 | 218,845 | -0.09(-0.49%) |
Oct 03, 2005 | 17.86 | 18.23 | 17.80 | 18.23 | 232,397 | +0.39(+2.19%) |
Sep 30, 2005 | 18.00 | 18.00 | 17.72 | 17.84 | 253,867 | -0.07(-0.39%) |
Sep 29, 2005 | 17.30 | 17.91 | 17.30 | 17.91 | 164,667 | +0.57(+3.29%) |
Sep 28, 2005 | 17.63 | 17.73 | 17.27 | 17.34 | 180,146 | -0.30(-1.70%) |
Sep 27, 2005 | 17.87 | 17.91 | 17.59 | 17.64 | 311,518 | -0.13(-0.73%) |
Sep 26, 2005 | 17.72 | 17.89 | 17.62 | 17.77 | 66,088 | +0.17(+0.97%) |
Sep 23, 2005 | 17.60 | 17.75 | 17.49 | 17.60 | 37,816 | +0.01(+0.06%) |
Sep 22, 2005 | 17.59 | 17.85 | 17.50 | 17.59 | 99,331 | -0.30(-1.68%) |
Sep 21, 2005 | 17.97 | 18.08 | 17.75 | 17.89 | 333,187 | -0.19(-1.05%) |
Sep 20, 2005 | 17.83 | 18.08 | 17.75 | 18.08 | 225,897 | +0.30(+1.69%) |
Sep 19, 2005 | 17.59 | 17.84 | 17.55 | 17.78 | 217,162 | +0.14(+0.79%) |
Sep 16, 2005 | 17.71 | 17.71 | 17.34 | 17.64 | 407,575 | +0.07(+0.40%) |
Sep 15, 2005 | 17.67 | 17.67 | 17.52 | 17.57 | 294,625 | +0.02(+0.11%) |
Sep 14, 2005 | 17.71 | 17.75 | 17.49 | 17.55 | 1,540,600 | -0.32(-1.79%) |
Sep 13, 2005 | 19.07 | 19.07 | 17.74 | 17.87 | 712,091 | -1.69(-8.64%) |
Sep 12, 2005 | 18.67 | 20.16 | 18.57 | 19.56 | 223,319 | +1.11(+6.02%) |
Sep 09, 2005 | 17.60 | 18.49 | 17.60 | 18.45 | 145,375 | +0.95(+5.43%) |
Sep 08, 2005 | 17.50 | 17.64 | 17.33 | 17.50 | 40,342 | -0.16(-0.91%) |
Sep 07, 2005 | 17.78 | 17.85 | 17.49 | 17.66 | 43,325 | -0.14(-0.79%) |
Sep 06, 2005 | 17.40 | 17.92 | 17.18 | 17.80 | 71,432 | +0.40(+2.30%) |
Sep 02, 2005 | 17.02 | 17.55 | 17.02 | 17.40 | 64,970 | +0.31(+1.81%) |