Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.88 | 16.09 | 15.56 | 15.58 | 4,855,990 | -0.44(-2.76%) |
Nov 29, 2005 | 16.04 | 16.19 | 16.00 | 16.02 | 2,480,417 | -0.01(-0.08%) |
Nov 28, 2005 | 16.21 | 16.22 | 16.02 | 16.04 | 2,489,041 | -0.17(-1.06%) |
Nov 25, 2005 | 16.27 | 16.27 | 16.18 | 16.21 | 487,157 | +0.00(+0.00%) |
Nov 23, 2005 | 16.16 | 16.24 | 16.13 | 16.21 | 1,781,906 | +0.07(+0.45%) |
Nov 22, 2005 | 16.26 | 16.29 | 16.09 | 16.13 | 4,024,192 | -0.04(-0.24%) |
Nov 21, 2005 | 16.16 | 16.31 | 16.11 | 16.17 | 3,357,300 | -0.03(-0.16%) |
Nov 18, 2005 | 16.36 | 16.53 | 16.00 | 16.20 | 3,923,734 | -0.16(-0.97%) |
Nov 17, 2005 | 15.99 | 16.41 | 15.98 | 16.36 | 4,162,169 | +0.40(+2.53%) |
Nov 16, 2005 | 15.93 | 15.98 | 15.77 | 15.96 | 2,711,741 | +0.14(+0.88%) |
Nov 15, 2005 | 16.02 | 16.09 | 15.76 | 15.82 | 3,315,695 | -0.15(-0.91%) |
Nov 14, 2005 | 16.15 | 16.27 | 15.90 | 15.96 | 3,300,718 | -0.17(-1.07%) |
Nov 11, 2005 | 16.13 | 16.18 | 16.03 | 16.13 | 2,153,477 | +0.01(+0.04%) |
Nov 10, 2005 | 16.03 | 16.14 | 15.83 | 16.13 | 4,948,883 | +0.26(+1.67%) |
Nov 09, 2005 | 15.85 | 16.04 | 15.80 | 15.86 | 2,642,299 | +0.16(+1.01%) |
Nov 08, 2005 | 15.71 | 15.84 | 15.57 | 15.70 | 3,024,763 | -0.01(-0.08%) |
Nov 07, 2005 | 16.00 | 16.11 | 15.72 | 15.72 | 4,708,179 | -0.28(-1.78%) |
Nov 04, 2005 | 16.26 | 16.31 | 15.92 | 16.00 | 3,516,912 | -0.13(-0.78%) |
Nov 03, 2005 | 16.29 | 16.31 | 16.05 | 16.13 | 3,063,947 | -0.04(-0.25%) |
Nov 02, 2005 | 16.21 | 16.27 | 16.04 | 16.17 | 2,429,432 | -0.02(-0.12%) |
Nov 01, 2005 | 16.26 | 16.31 | 15.94 | 16.19 | 5,169,768 | +0.08(+0.49%) |
Oct 31, 2005 | 16.03 | 16.17 | 15.90 | 16.11 | 6,630,483 | +0.05(+0.29%) |
Oct 28, 2005 | 15.20 | 16.48 | 15.20 | 16.06 | 6,180,695 | +0.69(+4.52%) |
Oct 27, 2005 | 15.63 | 15.77 | 15.36 | 15.37 | 2,771,501 | -0.24(-1.53%) |
Oct 26, 2005 | 15.90 | 16.06 | 15.61 | 15.61 | 3,811,779 | -0.24(-1.54%) |
Oct 25, 2005 | 15.86 | 15.98 | 15.64 | 15.85 | 2,454,395 | -0.09(-0.58%) |
Oct 24, 2005 | 15.72 | 15.94 | 15.70 | 15.94 | 3,213,876 | +0.22(+1.43%) |
Oct 21, 2005 | 16.23 | 16.23 | 15.50 | 15.72 | 4,317,999 | +0.02(+0.13%) |
Oct 20, 2005 | 16.17 | 16.21 | 15.60 | 15.70 | 4,816,049 | -0.52(-3.18%) |
Oct 19, 2005 | 16.14 | 16.25 | 15.96 | 16.21 | 4,773,688 | +0.07(+0.45%) |
Oct 18, 2005 | 16.27 | 16.43 | 16.11 | 16.14 | 6,038,179 | +0.00(+0.00%) |
Oct 17, 2005 | 16.16 | 16.20 | 16.03 | 16.14 | 4,933,602 | +0.02(+0.12%) |
Oct 14, 2005 | 15.86 | 16.16 | 15.76 | 16.12 | 3,699,823 | +0.36(+2.31%) |
Oct 13, 2005 | 15.75 | 15.82 | 15.59 | 15.76 | 4,636,315 | +0.03(+0.17%) |
Oct 12, 2005 | 15.84 | 15.95 | 15.68 | 15.73 | 3,910,118 | -0.14(-0.87%) |
Oct 11, 2005 | 15.88 | 15.97 | 15.75 | 15.87 | 4,870,665 | +0.09(+0.54%) |
Oct 10, 2005 | 16.19 | 16.20 | 15.78 | 15.78 | 3,993,026 | -0.41(-2.53%) |
Oct 07, 2005 | 16.06 | 16.29 | 16.06 | 16.19 | 5,592,173 | +0.15(+0.91%) |
Oct 06, 2005 | 16.29 | 16.33 | 15.99 | 16.05 | 6,909,918 | -0.07(-0.45%) |
Oct 05, 2005 | 16.46 | 16.52 | 16.10 | 16.12 | 3,961,254 | -0.40(-2.44%) |
Oct 04, 2005 | 16.39 | 16.75 | 16.37 | 16.52 | 6,686,007 | +0.17(+1.01%) |
Oct 03, 2005 | 16.30 | 16.41 | 16.06 | 16.36 | 4,770,359 | +0.06(+0.37%) |
Sep 30, 2005 | 16.08 | 16.36 | 16.01 | 16.30 | 4,928,912 | +0.30(+1.90%) |
Sep 29, 2005 | 15.85 | 16.06 | 15.78 | 16.00 | 4,393,493 | +0.20(+1.26%) |
Sep 28, 2005 | 15.61 | 15.86 | 15.63 | 15.80 | 5,058,418 | +0.19(+1.23%) |
Sep 27, 2005 | 15.49 | 15.74 | 15.47 | 15.61 | 7,204,028 | +0.59(+3.96%) |
Sep 26, 2005 | 15.06 | 15.24 | 14.92 | 15.01 | 3,961,254 | -0.05(-0.31%) |
Sep 23, 2005 | 15.13 | 15.26 | 14.80 | 15.06 | 5,078,237 | +0.21(+1.42%) |
Sep 22, 2005 | 14.59 | 14.85 | 14.55 | 14.85 | 3,693,318 | +0.19(+1.26%) |
Sep 21, 2005 | 14.52 | 14.77 | 14.28 | 14.66 | 4,687,452 | -0.14(-0.94%) |
Sep 20, 2005 | 15.04 | 15.09 | 14.76 | 14.80 | 3,389,525 | -0.18(-1.19%) |
Sep 19, 2005 | 15.29 | 15.28 | 14.88 | 14.98 | 5,532,413 | -0.32(-2.07%) |
Sep 16, 2005 | 15.45 | 15.61 | 15.27 | 15.29 | 8,020,395 | -0.01(-0.09%) |
Sep 15, 2005 | 15.18 | 15.41 | 15.15 | 15.31 | 2,436,845 | +0.20(+1.31%) |
Sep 14, 2005 | 15.25 | 15.36 | 15.02 | 15.11 | 3,951,118 | -0.05(-0.31%) |
Sep 13, 2005 | 15.25 | 15.37 | 15.16 | 15.16 | 3,554,735 | -0.32(-2.05%) |
Sep 12, 2005 | 15.04 | 15.53 | 15.04 | 15.47 | 4,937,536 | +0.14(+0.91%) |
Sep 09, 2005 | 15.39 | 15.51 | 15.32 | 15.33 | 3,202,076 | +0.01(+0.09%) |
Sep 08, 2005 | 15.35 | 15.47 | 15.24 | 15.32 | 3,494,370 | -0.01(-0.09%) |
Sep 07, 2005 | 15.70 | 15.76 | 15.22 | 15.33 | 6,675,719 | -0.37(-2.36%) |
Sep 06, 2005 | 15.82 | 15.98 | 15.67 | 15.70 | 4,590,928 | +0.03(+0.21%) |
Sep 02, 2005 | 15.75 | 16.00 | 15.65 | 15.67 | 5,595,955 | +0.15(+0.98%) |