Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.94 | 17.02 | 16.78 | 16.80 | 4,335,701 | -0.19(-1.13%) |
Nov 29, 2005 | 16.86 | 17.06 | 16.86 | 16.99 | 3,951,054 | +0.26(+1.53%) |
Nov 28, 2005 | 16.99 | 17.00 | 16.72 | 16.73 | 4,942,390 | -0.26(-1.50%) |
Nov 25, 2005 | 17.05 | 17.06 | 16.91 | 16.99 | 1,704,903 | +0.01(+0.08%) |
Nov 23, 2005 | 16.65 | 17.02 | 16.65 | 16.98 | 3,642,709 | +0.04(+0.25%) |
Nov 22, 2005 | 16.86 | 16.96 | 16.79 | 16.93 | 7,451,165 | +0.02(+0.10%) |
Nov 21, 2005 | 16.99 | 16.99 | 16.85 | 16.92 | 5,862,284 | -0.11(-0.62%) |
Nov 18, 2005 | 17.36 | 17.36 | 16.98 | 17.02 | 8,599,103 | -0.34(-1.94%) |
Nov 17, 2005 | 17.22 | 17.37 | 17.15 | 17.36 | 3,692,718 | +0.20(+1.18%) |
Nov 16, 2005 | 17.29 | 17.30 | 17.08 | 17.15 | 4,317,126 | -0.10(-0.57%) |
Nov 15, 2005 | 17.23 | 17.31 | 17.08 | 17.25 | 4,589,750 | +0.00(+0.00%) |
Nov 14, 2005 | 17.16 | 17.29 | 17.11 | 17.25 | 3,084,314 | +0.01(+0.08%) |
Nov 11, 2005 | 17.10 | 17.24 | 17.00 | 17.24 | 3,421,523 | +0.14(+0.82%) |
Nov 10, 2005 | 16.95 | 17.10 | 16.85 | 17.10 | 5,941,156 | +0.16(+0.97%) |
Nov 09, 2005 | 16.95 | 17.02 | 16.89 | 16.93 | 5,737,402 | -0.02(-0.12%) |
Nov 08, 2005 | 16.90 | 16.98 | 16.81 | 16.95 | 3,216,054 | -0.04(-0.21%) |
Nov 07, 2005 | 16.72 | 17.04 | 16.71 | 16.99 | 6,070,324 | +0.27(+1.63%) |
Nov 04, 2005 | 16.70 | 16.75 | 16.61 | 16.72 | 6,102,045 | +0.08(+0.48%) |
Nov 03, 2005 | 16.73 | 16.78 | 16.59 | 16.64 | 4,542,598 | -0.08(-0.48%) |
Nov 02, 2005 | 16.67 | 16.78 | 16.64 | 16.72 | 4,286,834 | +0.05(+0.31%) |
Nov 01, 2005 | 16.77 | 16.77 | 16.61 | 16.66 | 5,365,616 | -0.06(-0.33%) |
Oct 31, 2005 | 16.75 | 16.80 | 16.68 | 16.72 | 6,572,708 | +0.09(+0.57%) |
Oct 28, 2005 | 16.48 | 16.66 | 16.47 | 16.63 | 5,046,696 | +0.16(+0.98%) |
Oct 27, 2005 | 16.32 | 16.57 | 16.31 | 16.46 | 5,179,865 | +0.15(+0.92%) |
Oct 26, 2005 | 16.52 | 16.62 | 16.30 | 16.31 | 5,689,393 | -0.21(-1.27%) |
Oct 25, 2005 | 16.65 | 16.65 | 16.19 | 16.52 | 9,183,216 | -0.06(-0.34%) |
Oct 24, 2005 | 16.14 | 16.73 | 16.03 | 16.58 | 9,282,950 | +0.53(+3.29%) |
Oct 21, 2005 | 15.99 | 16.11 | 15.90 | 16.05 | 4,280,833 | +0.19(+1.17%) |
Oct 20, 2005 | 16.09 | 16.10 | 15.81 | 15.87 | 4,990,400 | -0.17(-1.05%) |
Oct 19, 2005 | 15.66 | 16.04 | 15.66 | 16.03 | 3,822,744 | +0.29(+1.82%) |
Oct 18, 2005 | 15.72 | 15.81 | 15.67 | 15.75 | 2,518,776 | +0.05(+0.29%) |
Oct 17, 2005 | 15.75 | 15.80 | 15.65 | 15.70 | 2,870,273 | -0.07(-0.44%) |
Oct 14, 2005 | 15.79 | 15.84 | 15.66 | 15.77 | 2,801,402 | +0.12(+0.74%) |
Oct 13, 2005 | 15.57 | 15.74 | 15.53 | 15.66 | 3,269,207 | -0.03(-0.20%) |
Oct 12, 2005 | 15.69 | 15.78 | 15.54 | 15.69 | 3,119,178 | -0.01(-0.04%) |
Oct 11, 2005 | 15.73 | 15.83 | 15.63 | 15.69 | 4,175,955 | -0.04(-0.27%) |
Oct 10, 2005 | 15.73 | 15.88 | 15.65 | 15.74 | 2,517,061 | -0.02(-0.11%) |
Oct 07, 2005 | 15.82 | 15.82 | 15.63 | 15.75 | 3,216,626 | -0.06(-0.35%) |
Oct 06, 2005 | 15.88 | 15.94 | 15.69 | 15.81 | 5,152,717 | +0.01(+0.07%) |
Oct 05, 2005 | 15.79 | 15.92 | 15.56 | 15.80 | 4,360,563 | +0.01(+0.07%) |
Oct 04, 2005 | 15.77 | 16.18 | 15.72 | 15.79 | 4,642,618 | -0.09(-0.57%) |
Oct 03, 2005 | 15.85 | 15.91 | 15.74 | 15.88 | 3,911,047 | +0.03(+0.18%) |
Sep 30, 2005 | 15.87 | 15.92 | 15.75 | 15.85 | 3,965,629 | +0.02(+0.13%) |
Sep 29, 2005 | 15.61 | 15.83 | 15.55 | 15.83 | 3,518,685 | +0.22(+1.41%) |
Sep 28, 2005 | 15.65 | 15.70 | 15.54 | 15.61 | 3,967,343 | -0.03(-0.20%) |
Sep 27, 2005 | 15.81 | 15.84 | 15.59 | 15.64 | 3,278,352 | -0.04(-0.27%) |
Sep 26, 2005 | 15.72 | 15.85 | 15.65 | 15.68 | 3,847,892 | +0.14(+0.92%) |
Sep 23, 2005 | 15.54 | 15.74 | 15.34 | 15.54 | 3,993,063 | +0.11(+0.70%) |
Sep 22, 2005 | 15.42 | 15.45 | 15.06 | 15.43 | 4,440,007 | -0.07(-0.47%) |
Sep 21, 2005 | 15.75 | 15.77 | 15.49 | 15.51 | 4,690,341 | -0.38(-2.42%) |
Sep 20, 2005 | 16.09 | 16.16 | 15.85 | 15.89 | 3,454,672 | -0.14(-0.89%) |
Sep 19, 2005 | 16.01 | 16.10 | 15.86 | 16.03 | 4,561,459 | +0.02(+0.15%) |
Sep 16, 2005 | 15.75 | 16.03 | 15.72 | 16.01 | 6,813,898 | +0.31(+1.98%) |
Sep 15, 2005 | 15.71 | 15.74 | 15.63 | 15.70 | 1,688,614 | +0.04(+0.27%) |
Sep 14, 2005 | 15.75 | 15.79 | 15.64 | 15.66 | 3,737,013 | -0.06(-0.38%) |
Sep 13, 2005 | 15.83 | 15.85 | 15.72 | 15.72 | 3,994,206 | -0.11(-0.71%) |
Sep 12, 2005 | 15.77 | 15.85 | 15.68 | 15.83 | 2,871,702 | +0.06(+0.36%) |
Sep 09, 2005 | 15.59 | 15.77 | 15.59 | 15.77 | 3,193,193 | +0.18(+1.14%) |
Sep 08, 2005 | 15.52 | 15.60 | 15.44 | 15.59 | 3,220,912 | +0.01(+0.09%) |
Sep 07, 2005 | 15.48 | 15.58 | 15.44 | 15.58 | 3,248,060 | +0.14(+0.88%) |
Sep 06, 2005 | 15.36 | 15.50 | 15.29 | 15.44 | 3,314,931 | +0.16(+1.03%) |
Sep 02, 2005 | 15.23 | 15.35 | 15.08 | 15.29 | 2,369,604 | +0.15(+0.99%) |