Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.43 | 16.75 | 16.23 | 16.75 | 68,200 | +0.35(+2.13%) |
Nov 29, 2005 | 16.20 | 16.52 | 16.10 | 16.40 | 36,400 | +0.39(+2.44%) |
Nov 28, 2005 | 16.55 | 16.55 | 15.96 | 16.01 | 55,600 | -0.49(-2.97%) |
Nov 25, 2005 | 16.53 | 16.59 | 16.46 | 16.50 | 29,300 | +0.10(+0.61%) |
Nov 23, 2005 | 16.47 | 16.59 | 16.17 | 16.40 | 38,700 | -0.13(-0.79%) |
Nov 22, 2005 | 16.30 | 16.59 | 16.30 | 16.53 | 55,900 | +0.23(+1.41%) |
Nov 21, 2005 | 16.37 | 16.49 | 16.09 | 16.30 | 39,400 | -0.19(-1.15%) |
Nov 18, 2005 | 16.25 | 16.55 | 16.08 | 16.49 | 36,000 | +0.43(+2.68%) |
Nov 17, 2005 | 15.84 | 16.13 | 15.65 | 16.06 | 78,400 | +0.22(+1.39%) |
Nov 16, 2005 | 15.94 | 16.02 | 15.72 | 15.84 | 63,200 | -0.13(-0.81%) |
Nov 15, 2005 | 16.28 | 16.33 | 15.95 | 15.97 | 52,500 | -0.39(-2.38%) |
Nov 14, 2005 | 16.40 | 16.67 | 16.26 | 16.36 | 47,400 | -0.14(-0.85%) |
Nov 11, 2005 | 16.64 | 16.78 | 16.37 | 16.50 | 38,500 | +0.00(+0.00%) |
Nov 10, 2005 | 17.19 | 17.19 | 16.43 | 16.50 | 149,500 | -0.72(-4.18%) |
Nov 09, 2005 | 17.09 | 17.56 | 16.89 | 17.22 | 58,300 | +0.17(+1.00%) |
Nov 08, 2005 | 16.90 | 17.20 | 16.80 | 17.05 | 41,500 | +0.14(+0.83%) |
Nov 07, 2005 | 17.08 | 17.15 | 16.75 | 16.91 | 100,700 | -0.27(-1.57%) |
Nov 04, 2005 | 17.24 | 17.24 | 16.82 | 17.18 | 29,300 | -0.06(-0.35%) |
Nov 03, 2005 | 17.11 | 17.47 | 17.00 | 17.24 | 60,300 | +0.29(+1.71%) |
Nov 02, 2005 | 16.90 | 17.20 | 16.85 | 16.95 | 65,900 | +0.05(+0.30%) |
Nov 01, 2005 | 16.80 | 17.16 | 15.63 | 16.90 | 106,400 | +0.00(+0.00%) |
Oct 31, 2005 | 16.65 | 17.10 | 16.65 | 16.90 | 129,600 | +0.25(+1.50%) |
Oct 28, 2005 | 16.06 | 16.97 | 16.06 | 16.65 | 95,200 | +0.77(+4.85%) |
Oct 27, 2005 | 16.97 | 17.04 | 15.76 | 15.88 | 101,800 | -1.09(-6.42%) |
Oct 26, 2005 | 17.30 | 17.30 | 16.71 | 16.97 | 64,600 | -0.21(-1.22%) |
Oct 25, 2005 | 16.79 | 17.29 | 16.66 | 17.18 | 99,300 | +0.46(+2.75%) |
Oct 24, 2005 | 16.71 | 16.86 | 16.30 | 16.72 | 75,500 | +0.11(+0.66%) |
Oct 21, 2005 | 16.56 | 16.74 | 16.26 | 16.61 | 53,700 | +0.06(+0.36%) |
Oct 20, 2005 | 16.71 | 16.87 | 16.37 | 16.55 | 67,800 | -0.26(-1.55%) |
Oct 19, 2005 | 16.31 | 16.83 | 15.81 | 16.81 | 75,700 | +0.41(+2.50%) |
Oct 18, 2005 | 16.69 | 16.74 | 16.08 | 16.40 | 75,200 | -0.44(-2.61%) |
Oct 17, 2005 | 16.91 | 16.95 | 16.59 | 16.84 | 59,400 | -0.06(-0.36%) |
Oct 14, 2005 | 16.75 | 17.03 | 16.65 | 16.90 | 62,400 | +0.30(+1.81%) |
Oct 13, 2005 | 16.62 | 17.00 | 16.47 | 16.60 | 78,200 | -0.05(-0.30%) |
Oct 12, 2005 | 16.88 | 16.90 | 16.59 | 16.65 | 69,300 | -0.18(-1.07%) |
Oct 11, 2005 | 16.75 | 16.99 | 16.75 | 16.83 | 43,200 | +0.12(+0.72%) |
Oct 10, 2005 | 16.83 | 17.01 | 16.54 | 16.71 | 76,600 | -0.11(-0.65%) |
Oct 07, 2005 | 16.95 | 17.00 | 16.78 | 16.82 | 53,300 | -0.07(-0.41%) |
Oct 06, 2005 | 16.72 | 17.02 | 16.69 | 16.89 | 114,500 | +0.18(+1.08%) |
Oct 05, 2005 | 16.90 | 16.97 | 16.60 | 16.71 | 91,300 | -0.19(-1.12%) |
Oct 04, 2005 | 16.80 | 17.26 | 16.65 | 16.90 | 99,400 | +0.10(+0.60%) |
Oct 03, 2005 | 16.50 | 16.93 | 16.44 | 16.80 | 129,900 | -0.23(-1.35%) |
Sep 30, 2005 | 17.07 | 17.07 | 16.72 | 17.03 | 63,300 | -0.10(-0.58%) |
Sep 29, 2005 | 16.77 | 17.13 | 16.35 | 17.13 | 81,100 | +0.37(+2.21%) |
Sep 28, 2005 | 16.83 | 16.97 | 16.59 | 16.76 | 52,600 | -0.01(-0.06%) |
Sep 27, 2005 | 17.37 | 17.37 | 16.59 | 16.77 | 97,000 | -0.60(-3.45%) |
Sep 26, 2005 | 17.10 | 17.99 | 16.96 | 17.37 | 96,000 | +0.46(+2.72%) |
Sep 23, 2005 | 16.91 | 17.04 | 16.51 | 16.91 | 67,300 | +0.53(+3.24%) |
Sep 22, 2005 | 16.36 | 16.59 | 16.15 | 16.38 | 78,800 | +0.08(+0.49%) |
Sep 21, 2005 | 17.17 | 17.17 | 16.30 | 16.30 | 67,800 | -0.94(-5.45%) |
Sep 20, 2005 | 17.28 | 17.73 | 17.12 | 17.24 | 82,600 | +0.00(+0.00%) |
Sep 19, 2005 | 17.02 | 17.37 | 17.00 | 17.24 | 54,900 | +0.17(+1.00%) |
Sep 16, 2005 | 17.04 | 17.20 | 16.90 | 17.07 | 85,700 | +0.15(+0.89%) |
Sep 15, 2005 | 17.11 | 17.15 | 16.82 | 16.92 | 46,600 | -0.28(-1.63%) |
Sep 14, 2005 | 17.19 | 17.32 | 16.84 | 17.20 | 63,000 | +0.01(+0.06%) |
Sep 13, 2005 | 17.70 | 17.86 | 17.18 | 17.19 | 47,100 | -0.61(-3.43%) |
Sep 12, 2005 | 17.37 | 18.00 | 17.31 | 17.80 | 130,600 | +0.65(+3.79%) |
Sep 09, 2005 | 16.93 | 17.36 | 16.93 | 17.15 | 68,800 | +0.24(+1.42%) |
Sep 08, 2005 | 16.79 | 16.94 | 16.71 | 16.91 | 54,100 | +0.04(+0.24%) |
Sep 07, 2005 | 16.68 | 16.87 | 16.52 | 16.87 | 78,300 | +0.19(+1.14%) |
Sep 06, 2005 | 16.66 | 16.77 | 16.54 | 16.68 | 50,700 | -0.07(-0.42%) |
Sep 02, 2005 | 16.91 | 16.92 | 16.57 | 16.75 | 79,800 | -0.35(-2.05%) |