Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.42 | 15.59 | 15.31 | 15.53 | 2,244,541 | -0.05(-0.31%) |
Nov 29, 2005 | 15.35 | 15.71 | 15.25 | 15.58 | 2,689,418 | +0.23(+1.49%) |
Nov 28, 2005 | 15.77 | 15.82 | 15.28 | 15.35 | 4,242,169 | -0.59(-3.73%) |
Nov 25, 2005 | 15.91 | 16.00 | 15.78 | 15.94 | 734,982 | +0.05(+0.31%) |
Nov 23, 2005 | 15.90 | 16.15 | 15.82 | 15.90 | 3,051,510 | -0.13(-0.84%) |
Nov 22, 2005 | 15.64 | 16.06 | 15.43 | 16.03 | 3,292,665 | +0.34(+2.16%) |
Nov 21, 2005 | 15.39 | 15.74 | 15.22 | 15.69 | 3,212,041 | +0.48(+3.16%) |
Nov 18, 2005 | 15.46 | 15.46 | 15.01 | 15.21 | 3,393,447 | -0.14(-0.90%) |
Nov 17, 2005 | 15.35 | 15.74 | 15.17 | 15.35 | 4,810,143 | +0.16(+1.04%) |
Nov 16, 2005 | 14.62 | 15.23 | 14.42 | 15.19 | 4,473,965 | +0.26(+1.72%) |
Nov 15, 2005 | 14.72 | 15.28 | 14.58 | 14.93 | 4,434,373 | +0.11(+0.75%) |
Nov 14, 2005 | 14.91 | 14.98 | 14.66 | 14.82 | 2,808,196 | -0.04(-0.30%) |
Nov 11, 2005 | 14.72 | 14.92 | 14.67 | 14.87 | 3,276,109 | +0.14(+0.95%) |
Nov 10, 2005 | 15.46 | 15.46 | 14.63 | 14.73 | 5,799,958 | -0.76(-4.91%) |
Nov 09, 2005 | 16.23 | 16.23 | 15.38 | 15.49 | 5,087,291 | -0.36(-2.30%) |
Nov 08, 2005 | 15.61 | 16.42 | 15.53 | 15.85 | 3,501,427 | +0.04(+0.26%) |
Nov 07, 2005 | 16.25 | 16.31 | 15.43 | 15.81 | 4,733,117 | -0.44(-2.69%) |
Nov 04, 2005 | 16.52 | 16.52 | 15.99 | 16.25 | 4,006,052 | -0.39(-2.33%) |
Nov 03, 2005 | 16.37 | 16.75 | 16.32 | 16.63 | 6,527,742 | +0.47(+2.91%) |
Nov 02, 2005 | 15.19 | 16.17 | 15.19 | 16.16 | 5,373,797 | +1.06(+7.05%) |
Nov 01, 2005 | 15.02 | 15.23 | 14.93 | 15.10 | 3,219,959 | -0.16(-1.06%) |
Oct 31, 2005 | 14.82 | 15.47 | 14.81 | 15.26 | 3,720,986 | +0.24(+1.62%) |
Oct 28, 2005 | 14.61 | 15.02 | 14.32 | 15.02 | 4,555,310 | +0.45(+3.09%) |
Oct 27, 2005 | 15.36 | 15.40 | 14.45 | 14.57 | 4,419,255 | -0.75(-4.87%) |
Oct 26, 2005 | 15.32 | 15.56 | 15.22 | 15.31 | 4,765,511 | +0.10(+0.67%) |
Oct 25, 2005 | 15.49 | 15.94 | 15.09 | 15.21 | 6,047,592 | -0.34(-2.18%) |
Oct 24, 2005 | 14.98 | 15.59 | 14.98 | 15.55 | 4,116,192 | +0.42(+2.79%) |
Oct 21, 2005 | 14.93 | 15.22 | 14.54 | 15.13 | 5,100,968 | +0.52(+3.57%) |
Oct 20, 2005 | 15.38 | 15.49 | 14.56 | 14.61 | 5,574,640 | -1.16(-7.36%) |
Oct 19, 2005 | 14.99 | 15.83 | 14.66 | 15.77 | 5,726,532 | +0.47(+3.04%) |
Oct 18, 2005 | 15.29 | 15.89 | 15.22 | 15.30 | 4,891,487 | -0.84(-5.22%) |
Oct 17, 2005 | 16.21 | 16.27 | 15.93 | 16.15 | 3,386,248 | -0.05(-0.31%) |
Oct 14, 2005 | 15.84 | 16.25 | 15.39 | 16.20 | 7,585,945 | +0.71(+4.60%) |
Oct 13, 2005 | 15.68 | 15.68 | 15.10 | 15.48 | 8,619,672 | -0.79(-4.83%) |
Oct 12, 2005 | 17.30 | 17.36 | 15.84 | 16.27 | 8,060,336 | -0.96(-5.55%) |
Oct 11, 2005 | 17.05 | 17.43 | 16.88 | 17.23 | 5,529,288 | +0.21(+1.21%) |
Oct 10, 2005 | 17.77 | 17.94 | 16.82 | 17.02 | 5,065,695 | -0.67(-3.79%) |
Oct 07, 2005 | 17.38 | 17.69 | 17.00 | 17.69 | 8,293,573 | +0.91(+5.40%) |
Oct 06, 2005 | 18.18 | 17.85 | 16.50 | 16.79 | 7,243,289 | -1.07(-5.97%) |
Oct 05, 2005 | 18.85 | 18.91 | 17.70 | 17.85 | 6,614,126 | -0.83(-4.43%) |
Oct 04, 2005 | 20.13 | 20.13 | 18.68 | 18.68 | 4,738,156 | -1.17(-5.91%) |
Oct 03, 2005 | 19.32 | 19.86 | 19.49 | 19.85 | 3,913,910 | +0.70(+3.66%) |
Sep 30, 2005 | 18.81 | 19.48 | 18.79 | 19.15 | 3,119,898 | -0.10(-0.51%) |
Sep 29, 2005 | 19.26 | 19.27 | 18.82 | 19.25 | 3,749,060 | +0.08(+0.40%) |
Sep 28, 2005 | 19.32 | 19.34 | 19.02 | 19.17 | 6,473,752 | +0.86(+4.71%) |
Sep 27, 2005 | 18.06 | 18.34 | 17.96 | 18.31 | 4,175,941 | +0.61(+3.47%) |
Sep 26, 2005 | 17.43 | 17.71 | 17.16 | 17.69 | 2,096,249 | +0.03(+0.18%) |
Sep 23, 2005 | 17.66 | 17.66 | 17.15 | 17.66 | 3,538,860 | +0.48(+2.79%) |
Sep 22, 2005 | 16.95 | 17.40 | 16.89 | 17.18 | 4,353,028 | +0.10(+0.56%) |
Sep 21, 2005 | 16.86 | 17.15 | 16.67 | 17.09 | 1,955,875 | +0.07(+0.44%) |
Sep 20, 2005 | 17.01 | 17.19 | 16.75 | 17.01 | 4,887,888 | +0.34(+2.05%) |
Sep 19, 2005 | 16.62 | 16.81 | 16.59 | 16.67 | 2,439,625 | +0.15(+0.88%) |
Sep 16, 2005 | 16.32 | 16.54 | 16.29 | 16.52 | 3,068,067 | +0.48(+2.97%) |
Sep 15, 2005 | 16.36 | 16.36 | 16.00 | 16.05 | 3,142,214 | +0.16(+0.99%) |
Sep 14, 2005 | 15.93 | 16.02 | 15.68 | 15.89 | 2,726,851 | +0.14(+0.87%) |
Sep 13, 2005 | 15.83 | 15.94 | 15.67 | 15.75 | 3,379,769 | -0.08(-0.51%) |
Sep 12, 2005 | 16.28 | 16.39 | 15.66 | 15.83 | 4,363,106 | -0.58(-3.54%) |
Sep 09, 2005 | 16.53 | 16.57 | 16.28 | 16.41 | 4,331,432 | -0.12(-0.71%) |
Sep 08, 2005 | 16.52 | 16.67 | 16.45 | 16.53 | 2,772,922 | +0.25(+1.56%) |
Sep 07, 2005 | 16.50 | 16.59 | 16.06 | 16.28 | 6,223,239 | -0.22(-1.33%) |
Sep 06, 2005 | 17.22 | 17.22 | 16.39 | 16.50 | 5,328,446 | +0.23(+1.39%) |
Sep 02, 2005 | 16.57 | 16.57 | 16.20 | 16.27 | 3,436,639 | -0.32(-1.91%) |