Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.23 | 16.52 | 15.98 | 16.40 | 458,866 | +0.15(+0.93%) |
Nov 29, 2005 | 16.44 | 16.52 | 16.17 | 16.25 | 320,150 | -0.01(-0.07%) |
Nov 28, 2005 | 16.69 | 16.86 | 16.24 | 16.26 | 456,353 | -0.57(-3.36%) |
Nov 25, 2005 | 17.24 | 17.24 | 16.80 | 16.82 | 78,351 | -0.17(-1.02%) |
Nov 23, 2005 | 17.14 | 17.20 | 16.90 | 17.00 | 215,515 | -0.04(-0.23%) |
Nov 22, 2005 | 17.11 | 17.37 | 16.94 | 17.04 | 375,737 | -0.20(-1.16%) |
Nov 21, 2005 | 16.54 | 17.32 | 16.44 | 17.24 | 1,102,566 | +0.78(+4.77%) |
Nov 18, 2005 | 16.29 | 16.53 | 16.20 | 16.45 | 409,944 | +0.17(+1.02%) |
Nov 17, 2005 | 16.21 | 16.42 | 16.11 | 16.29 | 742,528 | +0.10(+0.60%) |
Nov 16, 2005 | 16.39 | 16.61 | 16.15 | 16.19 | 282,316 | -0.10(-0.60%) |
Nov 15, 2005 | 16.44 | 16.87 | 16.29 | 16.29 | 629,920 | -0.27(-1.64%) |
Nov 14, 2005 | 16.69 | 16.78 | 16.36 | 16.56 | 450,220 | +0.04(+0.26%) |
Nov 11, 2005 | 16.52 | 16.57 | 16.38 | 16.51 | 398,285 | +0.08(+0.47%) |
Nov 10, 2005 | 16.41 | 16.49 | 16.02 | 16.44 | 508,769 | +0.01(+0.07%) |
Nov 09, 2005 | 16.03 | 16.61 | 16.03 | 16.42 | 193,714 | +0.32(+2.00%) |
Nov 08, 2005 | 15.98 | 16.18 | 15.84 | 16.10 | 504,872 | -0.46(-2.77%) |
Nov 07, 2005 | 16.58 | 16.60 | 16.42 | 16.56 | 198,059 | +0.06(+0.36%) |
Nov 04, 2005 | 16.31 | 16.50 | 16.05 | 16.50 | 214,253 | +0.03(+0.19%) |
Nov 03, 2005 | 16.81 | 16.94 | 16.34 | 16.47 | 332,202 | -0.11(-0.67%) |
Nov 02, 2005 | 15.90 | 16.80 | 15.89 | 16.58 | 435,267 | +0.59(+3.66%) |
Nov 01, 2005 | 15.83 | 16.04 | 15.50 | 16.00 | 411,868 | +0.21(+1.30%) |
Oct 31, 2005 | 15.95 | 16.18 | 15.69 | 15.79 | 466,467 | -0.02(-0.14%) |
Oct 28, 2005 | 15.61 | 15.91 | 15.42 | 15.81 | 412,495 | +0.29(+1.84%) |
Oct 27, 2005 | 15.80 | 15.90 | 15.51 | 15.53 | 351,683 | -0.20(-1.29%) |
Oct 26, 2005 | 15.97 | 16.06 | 15.56 | 15.73 | 266,732 | -0.18(-1.15%) |
Oct 25, 2005 | 15.98 | 15.98 | 15.50 | 15.91 | 322,971 | -0.07(-0.43%) |
Oct 24, 2005 | 15.33 | 15.99 | 15.31 | 15.98 | 576,348 | +0.90(+5.98%) |
Oct 21, 2005 | 14.95 | 15.41 | 14.84 | 15.08 | 289,185 | +0.06(+0.40%) |
Oct 20, 2005 | 15.20 | 15.20 | 14.86 | 15.02 | 439,658 | -0.10(-0.68%) |
Oct 19, 2005 | 14.60 | 15.20 | 14.38 | 15.12 | 325,333 | +0.41(+2.75%) |
Oct 18, 2005 | 14.98 | 14.99 | 14.70 | 14.72 | 519,475 | -0.23(-1.51%) |
Oct 17, 2005 | 14.85 | 15.05 | 14.64 | 14.94 | 341,331 | +0.06(+0.40%) |
Oct 14, 2005 | 14.67 | 15.02 | 14.50 | 14.88 | 471,128 | +0.22(+1.52%) |
Oct 13, 2005 | 14.98 | 15.06 | 14.36 | 14.66 | 813,815 | -0.32(-2.11%) |
Oct 12, 2005 | 15.13 | 15.35 | 14.79 | 14.98 | 417,016 | -0.15(-0.98%) |
Oct 11, 2005 | 15.97 | 15.98 | 15.04 | 15.13 | 449,694 | -0.29(-1.85%) |
Oct 10, 2005 | 15.62 | 15.62 | 15.04 | 15.41 | 471,821 | +0.04(+0.26%) |
Oct 07, 2005 | 15.29 | 15.67 | 15.27 | 15.37 | 224,118 | +0.25(+1.64%) |
Oct 06, 2005 | 15.62 | 15.82 | 14.79 | 15.12 | 487,605 | -0.55(-3.51%) |
Oct 05, 2005 | 16.29 | 16.29 | 15.63 | 15.67 | 304,534 | -0.60(-3.68%) |
Oct 04, 2005 | 16.51 | 16.59 | 16.20 | 16.27 | 168,517 | -0.13(-0.82%) |
Oct 03, 2005 | 16.48 | 16.62 | 16.32 | 16.41 | 560,596 | +0.05(+0.31%) |
Sep 30, 2005 | 16.38 | 16.45 | 16.14 | 16.36 | 433,858 | +0.09(+0.56%) |
Sep 29, 2005 | 16.27 | 16.33 | 16.17 | 16.27 | 1,641,806 | +0.15(+0.92%) |
Sep 28, 2005 | 16.41 | 16.44 | 16.01 | 16.12 | 521,472 | -0.29(-1.79%) |
Sep 27, 2005 | 17.12 | 17.12 | 16.38 | 16.41 | 803,652 | -0.66(-3.88%) |
Sep 26, 2005 | 16.55 | 17.26 | 16.55 | 17.07 | 781,651 | +0.64(+3.93%) |
Sep 23, 2005 | 16.43 | 16.54 | 15.90 | 16.43 | 346,132 | +0.45(+2.80%) |
Sep 22, 2005 | 15.98 | 16.28 | 15.74 | 15.98 | 519,783 | +0.10(+0.61%) |
Sep 21, 2005 | 15.86 | 16.15 | 15.79 | 15.88 | 235,998 | -0.05(-0.34%) |
Sep 20, 2005 | 16.37 | 16.40 | 15.77 | 15.94 | 389,916 | -0.28(-1.71%) |
Sep 19, 2005 | 16.16 | 16.26 | 15.98 | 16.21 | 284,286 | +0.14(+0.85%) |
Sep 16, 2005 | 15.90 | 16.13 | 15.66 | 16.08 | 697,317 | +0.30(+1.90%) |
Sep 15, 2005 | 16.03 | 16.03 | 15.74 | 15.78 | 348,890 | -0.26(-1.64%) |
Sep 14, 2005 | 16.07 | 16.27 | 15.89 | 16.04 | 235,497 | -0.15(-0.95%) |
Sep 13, 2005 | 16.09 | 16.25 | 15.99 | 16.19 | 375,467 | +0.04(+0.25%) |
Sep 12, 2005 | 16.12 | 16.45 | 15.98 | 16.15 | 401,996 | +0.10(+0.64%) |
Sep 09, 2005 | 16.09 | 16.36 | 15.92 | 16.05 | 378,057 | -0.04(-0.23%) |
Sep 08, 2005 | 16.46 | 16.48 | 15.76 | 16.09 | 443,825 | -0.45(-2.69%) |
Sep 07, 2005 | 16.62 | 16.83 | 16.23 | 16.53 | 460,383 | -0.08(-0.46%) |
Sep 06, 2005 | 15.60 | 16.61 | 15.60 | 16.61 | 777,649 | +1.01(+6.49%) |
Sep 02, 2005 | 15.66 | 15.70 | 15.35 | 15.60 | 242,383 | +0.01(+0.07%) |