Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.25 | 17.29 | 17.11 | 17.25 | 4,246,704 | -0.13(-0.73%) |
Nov 29, 2005 | 17.20 | 17.46 | 17.28 | 17.38 | 1,877,877 | +0.18(+1.03%) |
Nov 28, 2005 | 17.41 | 17.41 | 17.14 | 17.20 | 1,403,923 | -0.28(-1.62%) |
Nov 25, 2005 | 17.43 | 17.50 | 17.31 | 17.49 | 966,790 | +0.17(+0.95%) |
Nov 23, 2005 | 17.39 | 17.48 | 17.28 | 17.32 | 1,190,549 | -0.10(-0.59%) |
Nov 22, 2005 | 17.30 | 17.48 | 17.12 | 17.42 | 2,304,625 | -0.32(-1.79%) |
Nov 21, 2005 | 17.59 | 17.78 | 17.52 | 17.74 | 1,057,427 | +0.19(+1.07%) |
Nov 18, 2005 | 17.86 | 17.86 | 17.42 | 17.55 | 1,733,425 | -0.06(-0.34%) |
Nov 17, 2005 | 17.25 | 17.63 | 17.21 | 17.61 | 2,242,312 | +0.66(+3.91%) |
Nov 16, 2005 | 16.86 | 16.98 | 16.76 | 16.95 | 1,871,268 | -0.15(-0.85%) |
Nov 15, 2005 | 16.97 | 17.37 | 16.99 | 17.10 | 1,838,224 | +0.15(+0.89%) |
Nov 14, 2005 | 17.11 | 17.17 | 16.89 | 16.94 | 1,497,392 | -0.35(-2.03%) |
Nov 11, 2005 | 17.10 | 17.32 | 17.08 | 17.30 | 2,117,687 | +0.44(+2.60%) |
Nov 10, 2005 | 16.98 | 17.08 | 16.72 | 16.86 | 2,372,602 | +0.10(+0.57%) |
Nov 09, 2005 | 16.71 | 17.01 | 16.66 | 16.76 | 1,485,119 | +0.06(+0.33%) |
Nov 08, 2005 | 16.78 | 16.94 | 16.59 | 16.71 | 1,416,197 | +0.01(+0.04%) |
Nov 07, 2005 | 16.55 | 16.77 | 16.55 | 16.70 | 1,573,867 | +0.15(+0.91%) |
Nov 04, 2005 | 16.89 | 16.89 | 16.44 | 16.55 | 1,753,252 | -0.42(-2.50%) |
Nov 03, 2005 | 16.89 | 17.01 | 16.80 | 16.97 | 2,083,698 | +0.31(+1.89%) |
Nov 02, 2005 | 16.15 | 16.66 | 16.15 | 16.66 | 1,531,381 | +0.41(+2.52%) |
Nov 01, 2005 | 16.29 | 16.41 | 16.19 | 16.25 | 1,676,777 | +0.09(+0.53%) |
Oct 31, 2005 | 16.20 | 16.30 | 16.09 | 16.17 | 2,011,000 | +0.01(+0.07%) |
Oct 28, 2005 | 16.03 | 16.24 | 15.90 | 16.15 | 5,183,282 | +0.19(+1.21%) |
Oct 27, 2005 | 16.01 | 16.01 | 15.68 | 15.96 | 4,355,279 | +0.10(+0.64%) |
Oct 26, 2005 | 16.10 | 16.22 | 15.83 | 15.86 | 3,026,886 | -0.13(-0.83%) |
Oct 25, 2005 | 16.11 | 16.20 | 15.87 | 15.99 | 2,063,871 | -0.13(-0.82%) |
Oct 24, 2005 | 15.83 | 16.14 | 15.82 | 16.13 | 2,460,407 | +0.36(+2.31%) |
Oct 21, 2005 | 15.81 | 15.88 | 15.52 | 15.76 | 4,292,966 | -0.14(-0.87%) |
Oct 20, 2005 | 16.31 | 16.41 | 15.69 | 15.90 | 4,440,251 | -0.54(-3.28%) |
Oct 19, 2005 | 15.99 | 16.44 | 15.91 | 16.44 | 3,171,338 | +0.24(+1.48%) |
Oct 18, 2005 | 16.56 | 16.58 | 16.16 | 16.20 | 2,028,938 | -0.32(-1.95%) |
Oct 17, 2005 | 16.31 | 16.63 | 16.29 | 16.52 | 3,238,371 | -0.04(-0.22%) |
Oct 14, 2005 | 16.40 | 16.61 | 16.22 | 16.56 | 1,829,727 | +0.25(+1.53%) |
Oct 13, 2005 | 16.17 | 16.34 | 16.01 | 16.31 | 2,172,446 | -0.33(-2.01%) |
Oct 12, 2005 | 16.82 | 16.99 | 16.47 | 16.64 | 2,867,327 | -0.29(-1.70%) |
Oct 11, 2005 | 17.08 | 17.10 | 16.88 | 16.93 | 2,551,987 | -0.04(-0.22%) |
Oct 10, 2005 | 17.03 | 17.03 | 16.85 | 16.97 | 1,818,397 | +0.06(+0.35%) |
Oct 07, 2005 | 16.68 | 16.97 | 16.61 | 16.91 | 2,135,625 | +0.12(+0.70%) |
Oct 06, 2005 | 16.52 | 17.21 | 16.63 | 16.79 | 4,654,568 | +0.45(+2.75%) |
Oct 05, 2005 | 16.74 | 16.74 | 16.34 | 16.34 | 2,721,931 | -0.74(-4.30%) |
Oct 04, 2005 | 17.26 | 17.42 | 17.04 | 17.08 | 1,822,174 | -0.27(-1.54%) |
Oct 03, 2005 | 17.08 | 17.37 | 17.08 | 17.35 | 1,582,364 | -0.06(-0.32%) |
Sep 30, 2005 | 17.27 | 17.53 | 17.25 | 17.40 | 2,708,713 | -0.10(-0.56%) |
Sep 29, 2005 | 17.28 | 17.52 | 17.23 | 17.50 | 1,937,358 | -0.18(-1.00%) |
Sep 28, 2005 | 17.53 | 17.73 | 17.49 | 17.68 | 2,417,921 | +0.66(+3.89%) |
Sep 27, 2005 | 16.99 | 17.04 | 16.92 | 17.02 | 1,840,112 | -0.15(-0.88%) |
Sep 26, 2005 | 16.89 | 17.32 | 16.83 | 17.17 | 2,841,836 | +0.58(+3.47%) |
Sep 23, 2005 | 16.59 | 16.64 | 16.31 | 16.59 | 2,262,139 | +0.02(+0.10%) |
Sep 22, 2005 | 16.61 | 16.69 | 16.43 | 16.58 | 4,009,726 | -0.04(-0.22%) |
Sep 21, 2005 | 16.42 | 16.69 | 16.37 | 16.61 | 2,168,670 | +0.33(+2.04%) |
Sep 20, 2005 | 16.72 | 16.74 | 16.28 | 16.28 | 2,783,300 | -0.11(-0.67%) |
Sep 19, 2005 | 16.39 | 16.72 | 16.37 | 16.39 | 3,330,896 | -0.12(-0.72%) |
Sep 16, 2005 | 16.46 | 16.51 | 16.41 | 16.51 | 3,628,297 | +0.49(+3.08%) |
Sep 15, 2005 | 15.83 | 16.02 | 15.79 | 16.02 | 3,919,090 | +0.42(+2.67%) |
Sep 14, 2005 | 15.46 | 15.64 | 15.45 | 15.60 | 1,752,308 | +0.35(+2.28%) |
Sep 13, 2005 | 15.31 | 15.37 | 15.22 | 15.25 | 1,433,191 | -0.09(-0.59%) |
Sep 12, 2005 | 15.28 | 15.46 | 15.26 | 15.34 | 1,264,192 | -0.05(-0.32%) |
Sep 09, 2005 | 15.19 | 15.44 | 15.19 | 15.39 | 1,172,611 | +0.21(+1.39%) |
Sep 08, 2005 | 15.20 | 15.25 | 15.07 | 15.18 | 1,011,164 | -0.04(-0.29%) |
Sep 07, 2005 | 15.24 | 15.38 | 15.21 | 15.23 | 1,897,704 | -0.12(-0.77%) |
Sep 06, 2005 | 15.30 | 15.40 | 15.24 | 15.34 | 2,506,669 | -0.21(-1.37%) |
Sep 02, 2005 | 15.53 | 15.65 | 15.52 | 15.56 | 828,947 | -0.03(-0.20%) |