Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.72 | 18.82 | 18.35 | 18.46 | 901,392 | -0.21(-1.15%) |
Nov 29, 2005 | 18.60 | 18.83 | 18.54 | 18.67 | 1,013,359 | +0.12(+0.65%) |
Nov 28, 2005 | 18.81 | 18.81 | 18.52 | 18.55 | 1,027,057 | -0.26(-1.36%) |
Nov 25, 2005 | 18.77 | 18.87 | 18.70 | 18.81 | 328,009 | +0.02(+0.11%) |
Nov 23, 2005 | 18.44 | 18.89 | 18.44 | 18.79 | 1,210,343 | +0.33(+1.78%) |
Nov 22, 2005 | 18.27 | 18.88 | 18.27 | 18.46 | 1,719,852 | +0.34(+1.89%) |
Nov 21, 2005 | 17.95 | 18.11 | 17.86 | 18.11 | 983,134 | +0.26(+1.43%) |
Nov 18, 2005 | 17.53 | 17.96 | 17.48 | 17.86 | 1,401,074 | +0.50(+2.86%) |
Nov 17, 2005 | 16.99 | 17.37 | 16.99 | 17.36 | 738,206 | +0.38(+2.21%) |
Nov 16, 2005 | 17.01 | 17.11 | 16.89 | 16.99 | 505,488 | -0.02(-0.12%) |
Nov 15, 2005 | 17.40 | 17.42 | 16.84 | 17.01 | 640,831 | -0.34(-1.97%) |
Nov 14, 2005 | 17.15 | 17.36 | 17.09 | 17.35 | 785,554 | +0.23(+1.33%) |
Nov 11, 2005 | 17.09 | 17.18 | 17.00 | 17.12 | 462,756 | +0.00(+0.00%) |
Nov 10, 2005 | 16.82 | 17.17 | 16.67 | 17.12 | 481,665 | +0.30(+1.76%) |
Nov 09, 2005 | 16.74 | 16.88 | 16.70 | 16.82 | 530,651 | +0.11(+0.64%) |
Nov 08, 2005 | 16.66 | 16.80 | 16.60 | 16.72 | 580,083 | -0.01(-0.04%) |
Nov 07, 2005 | 16.71 | 16.78 | 16.22 | 16.72 | 971,371 | +0.01(+0.08%) |
Nov 04, 2005 | 16.70 | 16.78 | 16.54 | 16.71 | 400,370 | -0.01(-0.08%) |
Nov 03, 2005 | 16.93 | 16.99 | 16.60 | 16.72 | 693,836 | -0.13(-0.76%) |
Nov 02, 2005 | 16.68 | 16.92 | 16.68 | 16.85 | 673,289 | +0.15(+0.88%) |
Nov 01, 2005 | 16.64 | 16.78 | 16.52 | 16.70 | 555,516 | -0.01(-0.08%) |
Oct 31, 2005 | 16.46 | 16.86 | 16.46 | 16.72 | 541,222 | +0.25(+1.51%) |
Oct 28, 2005 | 16.29 | 16.47 | 16.13 | 16.47 | 394,415 | +0.31(+1.91%) |
Oct 27, 2005 | 16.22 | 16.50 | 16.12 | 16.16 | 339,920 | -0.09(-0.54%) |
Oct 26, 2005 | 16.31 | 16.45 | 16.20 | 16.25 | 512,188 | -0.11(-0.70%) |
Oct 25, 2005 | 16.40 | 16.48 | 16.14 | 16.36 | 538,542 | -0.09(-0.57%) |
Oct 24, 2005 | 16.17 | 16.48 | 16.17 | 16.45 | 571,894 | +0.20(+1.24%) |
Oct 21, 2005 | 16.00 | 16.37 | 16.00 | 16.25 | 640,384 | +0.30(+1.85%) |
Oct 20, 2005 | 16.13 | 16.29 | 15.92 | 15.96 | 645,595 | -0.21(-1.29%) |
Oct 19, 2005 | 15.86 | 16.21 | 15.74 | 16.17 | 589,612 | +0.23(+1.43%) |
Oct 18, 2005 | 16.13 | 16.31 | 15.92 | 15.94 | 658,996 | -0.19(-1.17%) |
Oct 17, 2005 | 16.12 | 16.29 | 16.04 | 16.13 | 399,924 | -0.03(-0.21%) |
Oct 14, 2005 | 16.15 | 16.26 | 16.02 | 16.16 | 691,603 | +0.04(+0.25%) |
Oct 13, 2005 | 16.12 | 16.16 | 15.97 | 16.12 | 1,470,904 | -0.05(-0.29%) |
Oct 12, 2005 | 16.29 | 16.43 | 16.09 | 16.17 | 755,776 | -0.11(-0.66%) |
Oct 11, 2005 | 16.35 | 16.55 | 16.22 | 16.27 | 1,351,344 | -0.11(-0.66%) |
Oct 10, 2005 | 16.45 | 16.63 | 16.37 | 16.38 | 547,773 | -0.10(-0.61%) |
Oct 07, 2005 | 16.41 | 16.54 | 16.31 | 16.48 | 552,091 | +0.09(+0.57%) |
Oct 06, 2005 | 16.35 | 16.51 | 16.13 | 16.39 | 694,283 | +0.11(+0.70%) |
Oct 05, 2005 | 16.58 | 16.62 | 16.27 | 16.27 | 533,629 | -0.36(-2.14%) |
Oct 04, 2005 | 16.80 | 16.88 | 16.63 | 16.63 | 339,027 | -0.17(-1.00%) |
Oct 03, 2005 | 16.62 | 16.80 | 16.60 | 16.80 | 524,695 | +0.13(+0.77%) |
Sep 30, 2005 | 16.66 | 16.79 | 16.51 | 16.67 | 371,187 | -0.03(-0.20%) |
Sep 29, 2005 | 16.66 | 16.79 | 16.29 | 16.70 | 779,449 | +0.06(+0.36%) |
Sep 28, 2005 | 16.51 | 16.68 | 16.50 | 16.64 | 746,544 | +0.13(+0.81%) |
Sep 27, 2005 | 16.58 | 16.63 | 16.38 | 16.51 | 868,785 | -0.12(-0.73%) |
Sep 26, 2005 | 16.79 | 16.86 | 16.50 | 16.63 | 462,309 | -0.13(-0.80%) |
Sep 23, 2005 | 16.71 | 16.80 | 16.59 | 16.76 | 605,841 | -0.05(-0.28%) |
Sep 22, 2005 | 16.78 | 16.86 | 16.60 | 16.81 | 553,282 | -0.03(-0.16%) |
Sep 21, 2005 | 17.23 | 17.28 | 16.80 | 16.84 | 654,678 | -0.46(-2.64%) |
Sep 20, 2005 | 17.36 | 17.62 | 17.26 | 17.29 | 612,244 | -0.01(-0.08%) |
Sep 19, 2005 | 17.36 | 17.46 | 17.20 | 17.31 | 347,811 | -0.09(-0.54%) |
Sep 16, 2005 | 17.29 | 17.48 | 17.15 | 17.40 | 910,623 | +0.15(+0.86%) |
Sep 15, 2005 | 17.32 | 17.35 | 17.10 | 17.25 | 374,463 | +0.00(+0.00%) |
Sep 14, 2005 | 17.35 | 17.47 | 17.22 | 17.25 | 337,389 | -0.09(-0.50%) |
Sep 13, 2005 | 17.51 | 17.56 | 17.32 | 17.34 | 405,730 | -0.26(-1.49%) |
Sep 12, 2005 | 17.47 | 17.71 | 17.47 | 17.60 | 478,539 | +0.13(+0.77%) |
Sep 09, 2005 | 17.36 | 17.51 | 17.33 | 17.47 | 490,003 | +0.11(+0.62%) |
Sep 08, 2005 | 17.28 | 17.40 | 17.23 | 17.36 | 464,543 | -0.01(-0.04%) |
Sep 07, 2005 | 17.24 | 17.40 | 17.16 | 17.37 | 565,789 | +0.06(+0.35%) |
Sep 06, 2005 | 17.21 | 17.31 | 17.09 | 17.31 | 710,215 | +0.15(+0.86%) |
Sep 02, 2005 | 17.31 | 17.38 | 17.09 | 17.16 | 336,049 | -0.14(-0.81%) |