Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.96 | 17.18 | 16.77 | 17.12 | 1,303,775 | +0.15(+0.88%) |
Nov 29, 2005 | 16.92 | 17.03 | 16.84 | 16.97 | 935,968 | -0.02(-0.12%) |
Nov 28, 2005 | 16.85 | 17.12 | 16.76 | 16.99 | 1,652,451 | -0.05(-0.29%) |
Nov 25, 2005 | 17.18 | 17.20 | 16.90 | 17.04 | 930,989 | -0.27(-1.56%) |
Nov 23, 2005 | 17.26 | 17.38 | 17.00 | 17.31 | 924,704 | +0.00(+0.00%) |
Nov 22, 2005 | 17.06 | 17.43 | 17.03 | 17.31 | 2,286,508 | +0.02(+0.12%) |
Nov 21, 2005 | 16.68 | 17.30 | 16.68 | 17.29 | 1,671,463 | +0.49(+2.92%) |
Nov 18, 2005 | 17.05 | 17.08 | 16.75 | 16.80 | 1,650,605 | -0.15(-0.88%) |
Nov 17, 2005 | 16.91 | 17.10 | 16.86 | 16.95 | 2,495,726 | -0.01(-0.06%) |
Nov 16, 2005 | 17.05 | 17.23 | 16.71 | 16.96 | 1,270,894 | -0.20(-1.17%) |
Nov 15, 2005 | 17.00 | 17.78 | 16.86 | 17.16 | 3,815,194 | +0.34(+2.02%) |
Nov 14, 2005 | 16.40 | 16.90 | 16.40 | 16.82 | 3,722,906 | +0.32(+1.94%) |
Nov 11, 2005 | 16.32 | 16.56 | 16.32 | 16.50 | 1,478,907 | +0.14(+0.86%) |
Nov 10, 2005 | 16.25 | 16.45 | 16.25 | 16.36 | 1,233,732 | +0.01(+0.06%) |
Nov 09, 2005 | 16.11 | 16.37 | 16.11 | 16.35 | 1,259,397 | +0.20(+1.24%) |
Nov 08, 2005 | 15.81 | 16.22 | 15.81 | 16.15 | 1,843,616 | +0.13(+0.81%) |
Nov 07, 2005 | 15.86 | 16.19 | 15.86 | 16.02 | 2,262,166 | -0.13(-0.80%) |
Nov 04, 2005 | 16.04 | 16.20 | 15.92 | 16.15 | 1,371,449 | +0.15(+0.94%) |
Nov 03, 2005 | 15.90 | 16.03 | 15.88 | 16.00 | 1,860,336 | +0.10(+0.63%) |
Nov 02, 2005 | 15.80 | 15.98 | 15.80 | 15.90 | 1,878,342 | -0.03(-0.19%) |
Nov 01, 2005 | 15.86 | 15.98 | 15.71 | 15.93 | 1,606,806 | -0.05(-0.31%) |
Oct 31, 2005 | 16.15 | 16.15 | 15.83 | 15.98 | 4,989,938 | -0.02(-0.12%) |
Oct 28, 2005 | 16.10 | 16.11 | 15.82 | 16.00 | 2,505,100 | -0.15(-0.93%) |
Oct 27, 2005 | 16.20 | 16.38 | 15.98 | 16.15 | 1,573,900 | +0.14(+0.87%) |
Oct 26, 2005 | 16.10 | 16.24 | 15.88 | 16.01 | 1,622,900 | -0.09(-0.56%) |
Oct 25, 2005 | 16.14 | 16.19 | 15.88 | 16.10 | 1,702,900 | -0.09(-0.56%) |
Oct 24, 2005 | 15.92 | 16.21 | 15.91 | 16.19 | 948,000 | +0.23(+1.44%) |
Oct 21, 2005 | 15.98 | 16.07 | 15.90 | 15.96 | 1,127,600 | -0.01(-0.06%) |
Oct 20, 2005 | 16.02 | 16.12 | 15.84 | 15.97 | 1,383,700 | -0.05(-0.31%) |
Oct 19, 2005 | 15.81 | 16.02 | 15.62 | 16.02 | 1,034,100 | +0.14(+0.88%) |
Oct 18, 2005 | 15.93 | 15.99 | 15.83 | 15.88 | 1,263,700 | -0.03(-0.19%) |
Oct 17, 2005 | 15.90 | 15.95 | 15.77 | 15.91 | 944,100 | +0.06(+0.38%) |
Oct 14, 2005 | 15.72 | 15.90 | 15.68 | 15.85 | 770,500 | +0.18(+1.15%) |
Oct 13, 2005 | 15.51 | 15.80 | 15.40 | 15.67 | 1,014,700 | +0.08(+0.51%) |
Oct 12, 2005 | 15.45 | 15.71 | 15.36 | 15.59 | 970,200 | +0.00(+0.00%) |
Oct 11, 2005 | 15.80 | 15.88 | 15.35 | 15.59 | 1,063,000 | -0.15(-0.95%) |
Oct 10, 2005 | 15.94 | 15.96 | 15.68 | 15.74 | 823,900 | -0.14(-0.88%) |
Oct 07, 2005 | 15.98 | 15.98 | 15.65 | 15.88 | 860,000 | -0.03(-0.19%) |
Oct 06, 2005 | 15.88 | 16.03 | 15.79 | 15.91 | 1,457,100 | +0.12(+0.76%) |
Oct 05, 2005 | 16.41 | 16.92 | 15.79 | 15.79 | 770,700 | -0.17(-1.07%) |
Oct 04, 2005 | 16.16 | 16.20 | 15.96 | 15.96 | 2,029,600 | -0.16(-0.99%) |
Oct 03, 2005 | 16.16 | 16.20 | 16.07 | 16.12 | 1,087,800 | -0.04(-0.25%) |
Sep 30, 2005 | 15.98 | 16.19 | 15.89 | 16.16 | 1,447,700 | +0.17(+1.06%) |
Sep 29, 2005 | 15.97 | 16.04 | 15.86 | 15.99 | 1,353,300 | +0.03(+0.19%) |
Sep 28, 2005 | 15.96 | 16.04 | 15.65 | 15.96 | 2,476,900 | +0.01(+0.06%) |
Sep 27, 2005 | 16.10 | 16.15 | 15.89 | 15.95 | 1,221,900 | -0.14(-0.87%) |
Sep 26, 2005 | 16.24 | 16.35 | 16.06 | 16.09 | 1,409,200 | +0.01(+0.06%) |
Sep 23, 2005 | 16.08 | 16.11 | 15.85 | 16.08 | 956,500 | +0.13(+0.82%) |
Sep 22, 2005 | 16.03 | 16.03 | 15.75 | 15.95 | 693,700 | -0.01(-0.06%) |
Sep 21, 2005 | 15.93 | 16.02 | 15.76 | 15.96 | 851,700 | -0.09(-0.56%) |
Sep 20, 2005 | 16.05 | 16.26 | 15.91 | 16.05 | 1,186,900 | -0.04(-0.25%) |
Sep 19, 2005 | 16.09 | 16.18 | 15.85 | 16.09 | 1,420,900 | -0.14(-0.86%) |
Sep 16, 2005 | 16.10 | 16.30 | 16.08 | 16.23 | 2,331,400 | +0.13(+0.81%) |
Sep 15, 2005 | 16.14 | 16.21 | 15.97 | 16.10 | 541,100 | -0.08(-0.49%) |
Sep 14, 2005 | 16.28 | 16.28 | 16.10 | 16.18 | 720,100 | -0.10(-0.61%) |
Sep 13, 2005 | 16.37 | 16.37 | 16.19 | 16.28 | 1,622,700 | -0.03(-0.18%) |
Sep 12, 2005 | 16.29 | 16.40 | 16.23 | 16.31 | 1,125,000 | +0.01(+0.06%) |
Sep 09, 2005 | 16.24 | 16.33 | 16.15 | 16.30 | 1,150,500 | +0.06(+0.37%) |
Sep 08, 2005 | 16.13 | 16.30 | 16.07 | 16.24 | 1,259,800 | +0.04(+0.25%) |
Sep 07, 2005 | 16.07 | 16.20 | 16.04 | 16.20 | 1,139,600 | +0.12(+0.75%) |
Sep 06, 2005 | 15.90 | 16.18 | 15.87 | 16.08 | 2,164,100 | +0.14(+0.88%) |
Sep 02, 2005 | 15.90 | 15.96 | 15.84 | 15.94 | 552,700 | +0.01(+0.06%) |