Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.04 | 17.12 | 16.88 | 16.89 | 4,310,979 | -0.19(-1.13%) |
Nov 29, 2005 | 16.95 | 17.16 | 16.95 | 17.09 | 3,928,526 | +0.26(+1.53%) |
Nov 28, 2005 | 17.09 | 17.10 | 16.82 | 16.83 | 4,914,210 | -0.26(-1.50%) |
Nov 25, 2005 | 17.14 | 17.16 | 17.01 | 17.09 | 1,695,182 | +0.01(+0.08%) |
Nov 23, 2005 | 16.75 | 17.12 | 16.75 | 17.07 | 3,621,938 | +0.04(+0.25%) |
Nov 22, 2005 | 16.95 | 17.05 | 16.88 | 17.03 | 7,408,679 | +0.02(+0.10%) |
Nov 21, 2005 | 17.09 | 17.09 | 16.95 | 17.01 | 5,828,858 | -0.11(-0.62%) |
Nov 18, 2005 | 17.46 | 17.46 | 17.08 | 17.12 | 8,550,072 | -0.34(-1.94%) |
Nov 17, 2005 | 17.32 | 17.47 | 17.25 | 17.46 | 3,671,663 | +0.20(+1.18%) |
Nov 16, 2005 | 17.39 | 17.40 | 17.18 | 17.25 | 4,292,510 | -0.10(-0.57%) |
Nov 15, 2005 | 17.33 | 17.41 | 17.18 | 17.35 | 4,563,580 | +0.00(+0.00%) |
Nov 14, 2005 | 17.26 | 17.39 | 17.21 | 17.35 | 3,066,728 | +0.01(+0.08%) |
Nov 11, 2005 | 17.20 | 17.34 | 17.10 | 17.34 | 3,402,014 | +0.14(+0.82%) |
Nov 10, 2005 | 17.05 | 17.20 | 16.95 | 17.20 | 5,907,281 | +0.17(+0.97%) |
Nov 09, 2005 | 17.05 | 17.12 | 16.99 | 17.03 | 5,704,688 | -0.02(-0.12%) |
Nov 08, 2005 | 17.00 | 17.08 | 16.90 | 17.05 | 3,197,717 | -0.04(-0.21%) |
Nov 07, 2005 | 16.82 | 17.14 | 16.80 | 17.09 | 6,035,712 | +0.27(+1.63%) |
Nov 04, 2005 | 16.80 | 16.84 | 16.71 | 16.81 | 6,067,252 | +0.08(+0.48%) |
Nov 03, 2005 | 16.82 | 16.87 | 16.68 | 16.73 | 4,516,697 | -0.08(-0.48%) |
Nov 02, 2005 | 16.77 | 16.88 | 16.73 | 16.81 | 4,262,391 | +0.05(+0.32%) |
Nov 01, 2005 | 16.86 | 16.86 | 16.71 | 16.76 | 5,335,022 | -0.06(-0.33%) |
Oct 31, 2005 | 16.84 | 16.89 | 16.78 | 16.82 | 6,535,231 | +0.09(+0.57%) |
Oct 28, 2005 | 16.58 | 16.75 | 16.56 | 16.72 | 5,017,921 | +0.16(+0.98%) |
Oct 27, 2005 | 16.41 | 16.66 | 16.40 | 16.56 | 5,150,330 | +0.15(+0.92%) |
Oct 26, 2005 | 16.62 | 16.72 | 16.39 | 16.41 | 5,656,953 | -0.21(-1.27%) |
Oct 25, 2005 | 16.75 | 16.75 | 16.29 | 16.62 | 9,130,855 | -0.06(-0.34%) |
Oct 24, 2005 | 16.23 | 16.82 | 16.12 | 16.67 | 9,230,020 | +0.53(+3.29%) |
Oct 21, 2005 | 16.08 | 16.20 | 16.00 | 16.14 | 4,256,424 | +0.19(+1.17%) |
Oct 20, 2005 | 16.19 | 16.19 | 15.90 | 15.96 | 4,961,945 | -0.17(-1.05%) |
Oct 19, 2005 | 15.75 | 16.13 | 15.75 | 16.13 | 3,800,947 | +0.29(+1.82%) |
Oct 18, 2005 | 15.81 | 15.90 | 15.76 | 15.84 | 2,504,414 | +0.05(+0.29%) |
Oct 17, 2005 | 15.84 | 15.89 | 15.74 | 15.79 | 2,853,907 | -0.07(-0.44%) |
Oct 14, 2005 | 15.88 | 15.93 | 15.75 | 15.86 | 2,785,429 | +0.12(+0.74%) |
Oct 13, 2005 | 15.66 | 15.83 | 15.62 | 15.75 | 3,250,567 | -0.03(-0.20%) |
Oct 12, 2005 | 15.78 | 15.87 | 15.63 | 15.78 | 3,101,393 | -0.01(-0.04%) |
Oct 11, 2005 | 15.82 | 15.93 | 15.72 | 15.78 | 4,152,145 | -0.04(-0.27%) |
Oct 10, 2005 | 15.82 | 15.97 | 15.74 | 15.83 | 2,502,709 | -0.02(-0.11%) |
Oct 07, 2005 | 15.91 | 15.91 | 15.72 | 15.84 | 3,198,285 | -0.06(-0.35%) |
Oct 06, 2005 | 15.97 | 16.03 | 15.78 | 15.90 | 5,123,337 | +0.01(+0.07%) |
Oct 05, 2005 | 15.88 | 16.01 | 15.65 | 15.89 | 4,335,700 | +0.01(+0.07%) |
Oct 04, 2005 | 15.86 | 16.28 | 15.81 | 15.88 | 4,616,146 | -0.09(-0.57%) |
Oct 03, 2005 | 15.94 | 16.00 | 15.83 | 15.97 | 3,888,746 | +0.03(+0.18%) |
Sep 30, 2005 | 15.96 | 16.01 | 15.84 | 15.94 | 3,943,017 | +0.02(+0.13%) |
Sep 29, 2005 | 15.70 | 15.92 | 15.64 | 15.92 | 3,498,622 | +0.22(+1.41%) |
Sep 28, 2005 | 15.74 | 15.79 | 15.63 | 15.70 | 3,944,722 | -0.03(-0.20%) |
Sep 27, 2005 | 15.90 | 15.94 | 15.68 | 15.73 | 3,259,659 | -0.04(-0.27%) |
Sep 26, 2005 | 15.81 | 15.94 | 15.74 | 15.77 | 3,825,951 | +0.14(+0.92%) |
Sep 23, 2005 | 15.63 | 15.83 | 15.43 | 15.63 | 3,970,295 | +0.11(+0.70%) |
Sep 22, 2005 | 15.51 | 15.54 | 15.15 | 15.52 | 4,414,691 | -0.07(-0.47%) |
Sep 21, 2005 | 15.84 | 15.86 | 15.58 | 15.59 | 4,663,598 | -0.39(-2.42%) |
Sep 20, 2005 | 16.19 | 16.25 | 15.94 | 15.98 | 3,434,974 | -0.14(-0.89%) |
Sep 19, 2005 | 16.10 | 16.19 | 15.95 | 16.13 | 4,535,450 | +0.02(+0.15%) |
Sep 16, 2005 | 15.84 | 16.12 | 15.81 | 16.10 | 6,775,046 | +0.31(+1.98%) |
Sep 15, 2005 | 15.80 | 15.83 | 15.72 | 15.79 | 1,678,986 | +0.04(+0.27%) |
Sep 14, 2005 | 15.84 | 15.88 | 15.73 | 15.75 | 3,715,705 | -0.06(-0.38%) |
Sep 13, 2005 | 15.92 | 15.94 | 15.81 | 15.81 | 3,971,431 | -0.11(-0.71%) |
Sep 12, 2005 | 15.86 | 15.94 | 15.77 | 15.92 | 2,855,327 | +0.06(+0.35%) |
Sep 09, 2005 | 15.68 | 15.87 | 15.68 | 15.86 | 3,174,985 | +0.18(+1.14%) |
Sep 08, 2005 | 15.61 | 15.69 | 15.53 | 15.68 | 3,202,547 | +0.01(+0.09%) |
Sep 07, 2005 | 15.57 | 15.67 | 15.53 | 15.67 | 3,229,540 | +0.14(+0.88%) |
Sep 06, 2005 | 15.44 | 15.59 | 15.38 | 15.53 | 3,296,029 | +0.16(+1.03%) |
Sep 02, 2005 | 15.32 | 15.44 | 15.17 | 15.37 | 2,356,093 | +0.15(+0.99%) |