Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.00 | 17.21 | 16.73 | 16.87 | 704,874 | +0.14(+0.84%) |
Nov 29, 2005 | 17.21 | 17.29 | 16.58 | 16.73 | 894,091 | -0.43(-2.51%) |
Nov 28, 2005 | 17.48 | 17.50 | 17.12 | 17.16 | 1,091,148 | -0.33(-1.89%) |
Nov 25, 2005 | 17.35 | 17.52 | 17.31 | 17.49 | 538,514 | +0.10(+0.58%) |
Nov 23, 2005 | 17.17 | 17.48 | 17.07 | 17.39 | 795,045 | +0.25(+1.46%) |
Nov 22, 2005 | 16.92 | 17.28 | 16.79 | 17.14 | 1,879,999 | +0.28(+1.66%) |
Nov 21, 2005 | 16.30 | 16.97 | 16.18 | 16.86 | 1,189,168 | +0.70(+4.33%) |
Nov 18, 2005 | 16.15 | 16.26 | 15.86 | 16.16 | 567,209 | +0.13(+0.81%) |
Nov 17, 2005 | 15.55 | 16.09 | 15.55 | 16.03 | 746,047 | +0.40(+2.56%) |
Nov 16, 2005 | 15.71 | 15.91 | 15.25 | 15.63 | 1,441,960 | -0.08(-0.51%) |
Nov 15, 2005 | 15.98 | 16.10 | 15.70 | 15.71 | 662,363 | -0.25(-1.57%) |
Nov 14, 2005 | 16.01 | 16.26 | 15.78 | 15.96 | 776,295 | -0.10(-0.62%) |
Nov 11, 2005 | 15.84 | 16.17 | 15.82 | 16.06 | 1,056,395 | +0.21(+1.32%) |
Nov 10, 2005 | 15.40 | 15.98 | 15.23 | 15.85 | 747,383 | +0.47(+3.06%) |
Nov 09, 2005 | 15.45 | 15.67 | 15.33 | 15.38 | 512,008 | -0.05(-0.32%) |
Nov 08, 2005 | 16.14 | 16.14 | 15.32 | 15.43 | 1,284,750 | -0.68(-4.22%) |
Nov 07, 2005 | 15.75 | 16.20 | 15.73 | 16.11 | 992,776 | +0.24(+1.51%) |
Nov 04, 2005 | 15.50 | 15.96 | 15.32 | 15.87 | 1,350,772 | +0.69(+4.55%) |
Nov 03, 2005 | 15.40 | 15.58 | 15.12 | 15.18 | 782,228 | -0.11(-0.72%) |
Nov 02, 2005 | 14.90 | 15.30 | 14.83 | 15.29 | 805,570 | +0.47(+3.17%) |
Nov 01, 2005 | 15.06 | 15.14 | 14.76 | 14.82 | 531,427 | -0.24(-1.59%) |
Oct 31, 2005 | 14.59 | 15.15 | 14.50 | 15.06 | 850,593 | +0.40(+2.73%) |
Oct 28, 2005 | 14.82 | 14.90 | 13.63 | 14.66 | 3,400,846 | -0.10(-0.68%) |
Oct 27, 2005 | 15.56 | 15.60 | 14.70 | 14.76 | 1,403,403 | -0.85(-5.45%) |
Oct 26, 2005 | 15.25 | 15.95 | 15.20 | 15.61 | 1,699,507 | +0.35(+2.29%) |
Oct 25, 2005 | 15.34 | 15.45 | 15.04 | 15.26 | 825,739 | -0.12(-0.78%) |
Oct 24, 2005 | 15.07 | 15.41 | 15.07 | 15.38 | 819,133 | +0.37(+2.47%) |
Oct 21, 2005 | 15.18 | 15.42 | 14.95 | 15.01 | 709,147 | -0.14(-0.92%) |
Oct 20, 2005 | 15.35 | 15.48 | 15.01 | 15.15 | 1,077,749 | -0.24(-1.56%) |
Oct 19, 2005 | 15.67 | 15.67 | 14.95 | 15.39 | 1,600,761 | -0.25(-1.60%) |
Oct 18, 2005 | 15.92 | 15.95 | 15.55 | 15.64 | 1,107,953 | -0.25(-1.57%) |
Oct 17, 2005 | 15.95 | 16.09 | 15.53 | 15.89 | 735,650 | -0.06(-0.38%) |
Oct 14, 2005 | 16.30 | 16.40 | 15.65 | 15.95 | 1,832,215 | -0.13(-0.81%) |
Oct 13, 2005 | 15.92 | 16.34 | 15.23 | 16.08 | 5,065,461 | +1.08(+7.20%) |
Oct 12, 2005 | 15.00 | 15.43 | 14.81 | 15.00 | 1,501,425 | +0.00(+0.00%) |
Oct 11, 2005 | 16.10 | 16.31 | 14.87 | 15.00 | 2,696,462 | -0.99(-6.19%) |
Oct 10, 2005 | 16.26 | 16.43 | 15.90 | 15.99 | 739,350 | -0.15(-0.93%) |
Oct 07, 2005 | 16.13 | 16.33 | 15.90 | 16.14 | 914,558 | +0.14(+0.88%) |
Oct 06, 2005 | 16.47 | 16.61 | 15.81 | 16.00 | 1,440,047 | -0.36(-2.20%) |
Oct 05, 2005 | 17.06 | 17.17 | 16.36 | 16.36 | 629,813 | -0.60(-3.54%) |
Oct 04, 2005 | 16.83 | 17.22 | 16.60 | 16.96 | 1,311,330 | +0.24(+1.44%) |
Oct 03, 2005 | 16.86 | 16.99 | 16.35 | 16.72 | 1,490,129 | -0.23(-1.36%) |
Sep 30, 2005 | 17.25 | 17.36 | 16.66 | 16.95 | 1,303,532 | -0.33(-1.91%) |
Sep 29, 2005 | 17.37 | 17.43 | 17.02 | 17.28 | 1,122,593 | +0.15(+0.88%) |
Sep 28, 2005 | 17.19 | 17.48 | 16.95 | 17.13 | 2,556,059 | +0.04(+0.23%) |
Sep 27, 2005 | 16.42 | 17.19 | 16.37 | 17.09 | 3,646,810 | +0.68(+4.14%) |
Sep 26, 2005 | 16.33 | 16.60 | 16.26 | 16.41 | 3,035,605 | +0.08(+0.49%) |
Sep 23, 2005 | 16.33 | 16.44 | 15.91 | 16.33 | 6,374,775 | +0.09(+0.55%) |
Sep 22, 2005 | 16.24 | 16.80 | 16.03 | 16.24 | 4,773,492 | -0.89(-5.20%) |
Sep 21, 2005 | 17.90 | 17.97 | 17.00 | 17.13 | 1,285,822 | -0.77(-4.30%) |
Sep 20, 2005 | 18.01 | 18.21 | 17.72 | 17.90 | 785,888 | -0.07(-0.39%) |
Sep 19, 2005 | 18.02 | 18.46 | 17.84 | 17.97 | 1,046,467 | -0.13(-0.72%) |
Sep 16, 2005 | 18.03 | 18.22 | 17.64 | 18.10 | 1,815,731 | +0.12(+0.67%) |
Sep 15, 2005 | 18.06 | 18.12 | 17.75 | 17.98 | 1,166,324 | -0.01(-0.06%) |
Sep 14, 2005 | 18.37 | 18.38 | 17.71 | 17.99 | 1,619,300 | -0.23(-1.26%) |
Sep 13, 2005 | 18.65 | 18.79 | 18.10 | 18.22 | 1,844,983 | -0.53(-2.83%) |
Sep 12, 2005 | 19.75 | 19.75 | 18.26 | 18.75 | 3,412,185 | -0.84(-4.29%) |
Sep 09, 2005 | 21.16 | 21.52 | 19.40 | 19.59 | 18,288,162 | +0.45(+2.35%) |
Sep 08, 2005 | 19.14 | 19.14 | 19.14 | 19.14 | 600 | +0.00(+0.00%) |
Sep 07, 2005 | 17.39 | 20.19 | 17.39 | 19.14 | 7,904,312 | +1.81(+10.44%) |
Sep 06, 2005 | 17.98 | 18.22 | 17.18 | 17.33 | 1,925,161 | -0.54(-3.02%) |
Sep 02, 2005 | 17.40 | 18.00 | 17.40 | 17.87 | 1,779,304 | +0.48(+2.76%) |