Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.49 | 17.58 | 17.35 | 17.48 | 9,956 | +0.15(+0.89%) |
Nov 29, 2005 | 17.32 | 17.46 | 17.32 | 17.33 | 8,554 | +0.10(+0.58%) |
Nov 28, 2005 | 17.15 | 17.51 | 17.15 | 17.23 | 9,879 | -0.05(-0.27%) |
Nov 25, 2005 | 17.14 | 17.46 | 17.14 | 17.28 | 5,719 | -0.18(-1.01%) |
Nov 23, 2005 | 17.46 | 17.54 | 17.20 | 17.45 | 13,168 | +0.24(+1.38%) |
Nov 22, 2005 | 17.19 | 17.28 | 17.08 | 17.22 | 12,304 | -0.07(-0.40%) |
Nov 21, 2005 | 17.22 | 17.61 | 17.20 | 17.28 | 12,749 | -0.23(-1.31%) |
Nov 18, 2005 | 17.37 | 17.68 | 17.37 | 17.52 | 14,130 | -0.13(-0.74%) |
Nov 17, 2005 | 17.85 | 17.85 | 17.47 | 17.65 | 13,279 | +0.32(+1.86%) |
Nov 16, 2005 | 17.61 | 17.61 | 17.16 | 17.32 | 8,834 | -0.01(-0.04%) |
Nov 15, 2005 | 17.81 | 17.81 | 17.24 | 17.33 | 18,029 | -0.36(-2.04%) |
Nov 14, 2005 | 17.70 | 17.71 | 17.35 | 17.69 | 32,402 | -0.36(-2.00%) |
Nov 11, 2005 | 17.93 | 18.05 | 17.93 | 18.05 | 1,041 | -0.06(-0.34%) |
Nov 10, 2005 | 18.04 | 18.81 | 18.04 | 18.11 | 2,753 | -0.14(-0.76%) |
Nov 09, 2005 | 18.36 | 18.40 | 18.16 | 18.25 | 3,841 | +0.27(+1.49%) |
Nov 08, 2005 | 18.35 | 18.35 | 17.96 | 17.98 | 15,416 | -0.21(-1.18%) |
Nov 07, 2005 | 18.00 | 18.42 | 18.00 | 18.20 | 8,412 | +0.28(+1.59%) |
Nov 04, 2005 | 18.22 | 18.22 | 17.56 | 17.91 | 9,689 | -0.12(-0.68%) |
Nov 03, 2005 | 18.04 | 18.04 | 17.80 | 18.04 | 7,326 | +0.07(+0.38%) |
Nov 02, 2005 | 17.61 | 18.05 | 17.61 | 17.97 | 21,436 | +0.42(+2.41%) |
Nov 01, 2005 | 17.31 | 17.58 | 17.31 | 17.55 | 4,753 | +0.15(+0.84%) |
Oct 31, 2005 | 17.21 | 17.59 | 16.99 | 17.40 | 15,140 | +0.71(+4.28%) |
Oct 28, 2005 | 16.13 | 16.71 | 16.13 | 16.69 | 33,237 | +0.62(+3.87%) |
Oct 27, 2005 | 16.44 | 16.50 | 15.90 | 16.06 | 42,052 | -0.52(-3.15%) |
Oct 26, 2005 | 16.84 | 16.89 | 16.59 | 16.59 | 7,415 | -0.55(-3.23%) |
Oct 25, 2005 | 16.89 | 17.22 | 16.89 | 17.14 | 9,056 | +0.25(+1.45%) |
Oct 24, 2005 | 16.97 | 17.12 | 16.89 | 16.89 | 4,177 | -0.20(-1.17%) |
Oct 21, 2005 | 17.09 | 17.18 | 17.05 | 17.09 | 6,778 | -0.31(-1.77%) |
Oct 20, 2005 | 16.74 | 17.51 | 16.72 | 17.40 | 11,343 | +0.48(+2.81%) |
Oct 19, 2005 | 16.60 | 16.92 | 16.52 | 16.92 | 10,939 | +0.14(+0.82%) |
Oct 18, 2005 | 17.22 | 17.22 | 16.60 | 16.79 | 16,798 | -0.41(-2.41%) |
Oct 17, 2005 | 16.82 | 17.35 | 16.82 | 17.20 | 24,866 | +0.31(+1.86%) |
Oct 14, 2005 | 16.93 | 17.03 | 16.59 | 16.89 | 11,957 | -0.05(-0.27%) |
Oct 13, 2005 | 17.12 | 17.12 | 16.93 | 16.93 | 3,081 | -0.01(-0.04%) |
Oct 12, 2005 | 16.94 | 17.12 | 16.94 | 16.94 | 9,947 | -0.18(-1.08%) |
Oct 11, 2005 | 17.11 | 17.27 | 16.93 | 17.12 | 14,579 | +0.02(+0.09%) |
Oct 10, 2005 | 17.01 | 17.25 | 17.01 | 17.11 | 3,733 | +0.05(+0.32%) |
Oct 07, 2005 | 16.90 | 17.09 | 16.90 | 17.05 | 12,912 | -0.03(-0.18%) |
Oct 06, 2005 | 16.99 | 17.23 | 16.99 | 17.09 | 13,244 | +0.51(+3.10%) |
Oct 05, 2005 | 16.86 | 16.86 | 16.57 | 16.57 | 2,908 | -0.34(-2.00%) |
Oct 04, 2005 | 16.78 | 16.94 | 16.78 | 16.91 | 741 | +0.08(+0.50%) |
Oct 03, 2005 | 16.78 | 17.05 | 16.73 | 16.82 | 6,073 | +0.03(+0.18%) |
Sep 30, 2005 | 16.75 | 16.91 | 16.75 | 16.79 | 2,476 | -0.12(-0.68%) |
Sep 29, 2005 | 16.79 | 17.25 | 16.74 | 16.91 | 8,225 | -0.22(-1.30%) |
Sep 28, 2005 | 17.12 | 17.20 | 16.91 | 17.13 | 17,316 | -0.32(-1.85%) |
Sep 27, 2005 | 17.14 | 17.50 | 17.14 | 17.45 | 8,790 | +0.21(+1.25%) |
Sep 26, 2005 | 16.96 | 17.31 | 16.96 | 17.24 | 20,476 | +0.33(+1.95%) |
Sep 23, 2005 | 16.91 | 16.98 | 16.86 | 16.91 | 3,972 | -0.19(-1.12%) |
Sep 22, 2005 | 17.12 | 17.21 | 16.89 | 17.10 | 14,236 | -0.19(-1.11%) |
Sep 21, 2005 | 17.49 | 17.49 | 17.28 | 17.29 | 14,395 | -0.12(-0.66%) |
Sep 20, 2005 | 17.68 | 17.77 | 17.41 | 17.41 | 5,240 | -0.20(-1.13%) |
Sep 19, 2005 | 18.11 | 18.11 | 17.19 | 17.61 | 82,817 | -0.81(-4.42%) |
Sep 16, 2005 | 18.00 | 18.42 | 18.00 | 18.42 | 10,273 | +0.24(+1.31%) |
Sep 15, 2005 | 17.74 | 18.21 | 17.74 | 18.18 | 3,802 | +0.22(+1.24%) |
Sep 14, 2005 | 17.88 | 18.20 | 17.88 | 17.96 | 8,985 | +0.13(+0.73%) |
Sep 13, 2005 | 17.89 | 18.01 | 17.83 | 17.83 | 4,167 | -0.22(-1.23%) |
Sep 12, 2005 | 17.94 | 18.30 | 17.94 | 18.05 | 8,264 | -0.03(-0.17%) |
Sep 09, 2005 | 17.98 | 18.14 | 17.98 | 18.08 | 11,556 | +0.11(+0.60%) |
Sep 08, 2005 | 17.85 | 18.04 | 17.80 | 17.98 | 6,701 | +0.00(+0.00%) |
Sep 07, 2005 | 18.21 | 18.21 | 17.93 | 17.98 | 7,687 | -0.33(-1.80%) |
Sep 06, 2005 | 18.44 | 18.44 | 18.01 | 18.31 | 15,194 | -0.57(-3.01%) |
Sep 02, 2005 | 18.89 | 19.00 | 18.87 | 18.87 | 5,443 | +0.12(+0.61%) |