Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.65 | 16.86 | 16.31 | 16.33 | 4,633,321 | -0.46(-2.76%) |
Nov 29, 2005 | 16.81 | 16.97 | 16.76 | 16.79 | 2,366,679 | -0.01(-0.08%) |
Nov 28, 2005 | 16.99 | 17.00 | 16.79 | 16.81 | 2,374,907 | -0.18(-1.06%) |
Nov 25, 2005 | 17.06 | 17.06 | 16.96 | 16.99 | 464,819 | +0.00(+0.00%) |
Nov 23, 2005 | 16.94 | 17.02 | 16.91 | 16.99 | 1,700,198 | +0.08(+0.45%) |
Nov 22, 2005 | 17.04 | 17.07 | 16.87 | 16.91 | 3,839,664 | -0.04(-0.24%) |
Nov 21, 2005 | 16.94 | 17.09 | 16.89 | 16.95 | 3,203,353 | -0.03(-0.16%) |
Nov 18, 2005 | 17.15 | 17.33 | 16.77 | 16.98 | 3,743,814 | -0.17(-0.97%) |
Nov 17, 2005 | 16.76 | 17.20 | 16.74 | 17.15 | 3,971,315 | +0.42(+2.53%) |
Nov 16, 2005 | 16.70 | 16.75 | 16.53 | 16.72 | 2,587,396 | +0.15(+0.88%) |
Nov 15, 2005 | 16.79 | 16.86 | 16.52 | 16.58 | 3,163,656 | -0.15(-0.91%) |
Nov 14, 2005 | 16.93 | 17.06 | 16.67 | 16.73 | 3,149,365 | -0.18(-1.07%) |
Nov 11, 2005 | 16.91 | 16.96 | 16.80 | 16.91 | 2,054,731 | +0.01(+0.04%) |
Nov 10, 2005 | 16.80 | 16.92 | 16.59 | 16.90 | 4,721,955 | +0.28(+1.67%) |
Nov 09, 2005 | 16.61 | 16.81 | 16.56 | 16.63 | 2,521,137 | +0.17(+1.01%) |
Nov 08, 2005 | 16.47 | 16.61 | 16.32 | 16.46 | 2,886,064 | -0.01(-0.08%) |
Nov 07, 2005 | 16.77 | 16.88 | 16.47 | 16.47 | 4,492,288 | -0.30(-1.78%) |
Nov 04, 2005 | 17.04 | 17.09 | 16.69 | 16.77 | 3,355,646 | -0.13(-0.78%) |
Nov 03, 2005 | 17.08 | 17.10 | 16.82 | 16.90 | 2,923,451 | -0.04(-0.25%) |
Nov 02, 2005 | 16.99 | 17.06 | 16.81 | 16.94 | 2,318,032 | -0.02(-0.12%) |
Nov 01, 2005 | 17.04 | 17.09 | 16.70 | 16.97 | 4,932,711 | +0.08(+0.49%) |
Oct 31, 2005 | 16.80 | 16.95 | 16.66 | 16.88 | 6,326,446 | +0.05(+0.29%) |
Oct 28, 2005 | 15.93 | 17.28 | 15.93 | 16.83 | 5,897,283 | +0.73(+4.52%) |
Oct 27, 2005 | 16.38 | 16.53 | 16.10 | 16.11 | 2,644,416 | -0.25(-1.52%) |
Oct 26, 2005 | 16.67 | 16.83 | 16.36 | 16.36 | 3,636,992 | -0.26(-1.54%) |
Oct 25, 2005 | 16.63 | 16.75 | 16.39 | 16.61 | 2,341,850 | -0.10(-0.58%) |
Oct 24, 2005 | 16.48 | 16.71 | 16.45 | 16.71 | 3,066,506 | +0.24(+1.43%) |
Oct 21, 2005 | 17.01 | 17.01 | 16.24 | 16.47 | 4,119,999 | +0.02(+0.13%) |
Oct 20, 2005 | 16.95 | 16.99 | 16.35 | 16.45 | 4,595,212 | -0.54(-3.18%) |
Oct 19, 2005 | 16.92 | 17.03 | 16.72 | 16.99 | 4,554,793 | +0.08(+0.45%) |
Oct 18, 2005 | 17.06 | 17.21 | 16.88 | 16.92 | 5,761,301 | +0.00(+0.00%) |
Oct 17, 2005 | 16.94 | 16.98 | 16.80 | 16.92 | 4,707,375 | +0.02(+0.12%) |
Oct 14, 2005 | 16.63 | 16.94 | 16.52 | 16.90 | 3,530,170 | +0.38(+2.31%) |
Oct 13, 2005 | 16.51 | 16.58 | 16.33 | 16.52 | 4,423,720 | +0.03(+0.17%) |
Oct 12, 2005 | 16.60 | 16.72 | 16.43 | 16.49 | 3,730,822 | -0.15(-0.87%) |
Oct 11, 2005 | 16.65 | 16.74 | 16.51 | 16.63 | 4,647,324 | +0.09(+0.54%) |
Oct 10, 2005 | 16.97 | 16.98 | 16.54 | 16.54 | 3,809,928 | -0.43(-2.53%) |
Oct 07, 2005 | 16.83 | 17.08 | 16.83 | 16.97 | 5,335,747 | +0.15(+0.91%) |
Oct 06, 2005 | 17.07 | 17.11 | 16.76 | 16.82 | 6,593,068 | -0.08(-0.45%) |
Oct 05, 2005 | 17.25 | 17.32 | 16.88 | 16.90 | 3,779,613 | -0.42(-2.44%) |
Oct 04, 2005 | 17.18 | 17.55 | 17.16 | 17.32 | 6,379,424 | +0.17(+1.01%) |
Oct 03, 2005 | 17.08 | 17.20 | 16.83 | 17.15 | 4,551,617 | +0.06(+0.37%) |
Sep 30, 2005 | 16.85 | 17.15 | 16.78 | 17.08 | 4,702,900 | +0.32(+1.90%) |
Sep 29, 2005 | 16.61 | 16.83 | 16.54 | 16.76 | 4,192,032 | +0.21(+1.26%) |
Sep 28, 2005 | 16.36 | 16.63 | 16.38 | 16.56 | 4,826,467 | +0.20(+1.23%) |
Sep 27, 2005 | 16.23 | 16.50 | 16.21 | 16.36 | 6,873,691 | +0.62(+3.96%) |
Sep 26, 2005 | 15.78 | 15.97 | 15.64 | 15.73 | 3,779,613 | -0.05(-0.31%) |
Sep 23, 2005 | 15.86 | 15.99 | 15.51 | 15.78 | 4,845,377 | +0.22(+1.42%) |
Sep 22, 2005 | 15.30 | 15.57 | 15.25 | 15.56 | 3,523,963 | +0.19(+1.26%) |
Sep 21, 2005 | 15.21 | 15.48 | 14.96 | 15.37 | 4,472,511 | -0.15(-0.94%) |
Sep 20, 2005 | 15.76 | 15.82 | 15.47 | 15.51 | 3,234,101 | -0.19(-1.19%) |
Sep 19, 2005 | 16.03 | 16.02 | 15.59 | 15.70 | 5,278,727 | -0.33(-2.07%) |
Sep 16, 2005 | 16.19 | 16.36 | 16.00 | 16.03 | 7,652,624 | -0.01(-0.09%) |
Sep 15, 2005 | 15.91 | 16.15 | 15.88 | 16.04 | 2,325,105 | +0.21(+1.31%) |
Sep 14, 2005 | 15.98 | 16.10 | 15.75 | 15.84 | 3,769,942 | -0.05(-0.31%) |
Sep 13, 2005 | 15.98 | 16.11 | 15.88 | 15.88 | 3,391,735 | -0.33(-2.05%) |
Sep 12, 2005 | 15.76 | 16.28 | 15.76 | 16.22 | 4,711,128 | +0.15(+0.91%) |
Sep 09, 2005 | 16.13 | 16.25 | 16.06 | 16.07 | 3,055,246 | +0.01(+0.09%) |
Sep 08, 2005 | 16.09 | 16.22 | 15.97 | 16.06 | 3,334,138 | -0.01(-0.09%) |
Sep 07, 2005 | 16.46 | 16.52 | 15.95 | 16.07 | 6,369,608 | -0.39(-2.36%) |
Sep 06, 2005 | 16.58 | 16.74 | 16.42 | 16.46 | 4,380,414 | +0.03(+0.21%) |
Sep 02, 2005 | 16.51 | 16.76 | 16.40 | 16.42 | 5,339,355 | +0.16(+0.98%) |