Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.00 | 15.05 | 14.78 | 14.85 | 468,710 | -0.16(-1.05%) |
Nov 29, 2005 | 14.95 | 15.11 | 14.91 | 15.00 | 339,779 | +0.07(+0.45%) |
Nov 28, 2005 | 14.97 | 15.00 | 14.89 | 14.94 | 514,655 | -0.10(-0.63%) |
Nov 25, 2005 | 15.00 | 15.05 | 14.97 | 15.03 | 94,739 | +0.03(+0.19%) |
Nov 23, 2005 | 14.88 | 15.03 | 14.88 | 15.00 | 524,450 | +0.12(+0.79%) |
Nov 22, 2005 | 14.80 | 14.93 | 14.76 | 14.89 | 591,230 | +0.13(+0.87%) |
Nov 21, 2005 | 14.61 | 14.76 | 14.54 | 14.76 | 363,286 | +0.11(+0.77%) |
Nov 18, 2005 | 14.66 | 14.66 | 14.48 | 14.64 | 396,409 | +0.04(+0.31%) |
Nov 17, 2005 | 14.60 | 14.71 | 14.52 | 14.60 | 426,683 | -0.13(-0.91%) |
Nov 16, 2005 | 14.68 | 14.80 | 14.68 | 14.73 | 786,942 | +0.06(+0.38%) |
Nov 15, 2005 | 14.54 | 14.68 | 14.44 | 14.68 | 847,311 | +0.12(+0.85%) |
Nov 14, 2005 | 14.45 | 14.56 | 14.42 | 14.56 | 351,711 | +0.09(+0.62%) |
Nov 11, 2005 | 14.44 | 14.51 | 14.34 | 14.47 | 387,149 | +0.04(+0.27%) |
Nov 10, 2005 | 14.58 | 14.58 | 14.32 | 14.43 | 493,107 | -0.15(-1.04%) |
Nov 09, 2005 | 14.52 | 14.62 | 14.47 | 14.58 | 359,368 | +0.01(+0.08%) |
Nov 08, 2005 | 14.54 | 14.63 | 14.44 | 14.57 | 493,285 | +0.02(+0.15%) |
Nov 07, 2005 | 14.61 | 14.64 | 14.48 | 14.54 | 331,231 | -0.06(-0.38%) |
Nov 04, 2005 | 14.57 | 14.61 | 14.49 | 14.60 | 349,217 | +0.06(+0.39%) |
Nov 03, 2005 | 14.66 | 14.76 | 14.50 | 14.54 | 362,039 | -0.10(-0.65%) |
Nov 02, 2005 | 14.66 | 14.75 | 14.54 | 14.64 | 519,998 | +0.04(+0.27%) |
Nov 01, 2005 | 14.77 | 14.79 | 14.49 | 14.60 | 412,614 | -0.20(-1.33%) |
Oct 31, 2005 | 14.60 | 14.83 | 14.54 | 14.80 | 498,628 | +0.25(+1.74%) |
Oct 28, 2005 | 14.40 | 14.54 | 14.36 | 14.54 | 379,847 | +0.22(+1.57%) |
Oct 27, 2005 | 14.53 | 14.54 | 14.32 | 14.32 | 447,696 | -0.17(-1.16%) |
Oct 26, 2005 | 14.59 | 14.68 | 14.46 | 14.49 | 317,697 | -0.20(-1.34%) |
Oct 25, 2005 | 14.64 | 14.69 | 14.50 | 14.68 | 420,272 | +0.05(+0.35%) |
Oct 24, 2005 | 14.52 | 14.70 | 14.48 | 14.63 | 365,067 | +0.12(+0.81%) |
Oct 21, 2005 | 14.46 | 14.64 | 14.36 | 14.52 | 485,628 | +0.07(+0.51%) |
Oct 20, 2005 | 14.71 | 14.77 | 14.35 | 14.44 | 553,655 | -0.25(-1.68%) |
Oct 19, 2005 | 14.49 | 14.71 | 14.35 | 14.69 | 464,436 | +0.21(+1.43%) |
Oct 18, 2005 | 14.77 | 14.77 | 14.43 | 14.48 | 389,286 | -0.21(-1.45%) |
Oct 17, 2005 | 14.54 | 14.75 | 14.54 | 14.70 | 403,710 | +0.13(+0.89%) |
Oct 14, 2005 | 14.59 | 14.60 | 14.43 | 14.57 | 375,217 | +0.08(+0.54%) |
Oct 13, 2005 | 14.69 | 14.78 | 14.40 | 14.49 | 497,737 | -0.20(-1.34%) |
Oct 12, 2005 | 14.93 | 15.10 | 14.63 | 14.68 | 495,957 | -0.22(-1.51%) |
Oct 11, 2005 | 15.10 | 15.25 | 14.90 | 14.91 | 481,710 | -0.17(-1.15%) |
Oct 10, 2005 | 15.25 | 15.25 | 15.06 | 15.08 | 480,463 | -0.10(-0.67%) |
Oct 07, 2005 | 15.10 | 15.30 | 15.08 | 15.18 | 310,396 | +0.11(+0.75%) |
Oct 06, 2005 | 15.32 | 15.37 | 14.86 | 15.07 | 772,695 | -0.22(-1.43%) |
Oct 05, 2005 | 15.67 | 15.71 | 15.29 | 15.29 | 403,176 | -0.37(-2.33%) |
Oct 04, 2005 | 15.93 | 16.00 | 15.66 | 15.66 | 276,738 | -0.23(-1.45%) |
Oct 03, 2005 | 15.66 | 15.89 | 15.66 | 15.89 | 381,806 | +0.23(+1.47%) |
Sep 30, 2005 | 15.67 | 15.73 | 15.61 | 15.66 | 362,395 | +0.00(+0.00%) |
Sep 29, 2005 | 15.43 | 15.72 | 15.38 | 15.66 | 503,614 | +0.24(+1.57%) |
Sep 28, 2005 | 15.50 | 15.70 | 15.30 | 15.41 | 324,820 | -0.08(-0.54%) |
Sep 27, 2005 | 15.48 | 15.58 | 15.29 | 15.50 | 575,737 | +0.08(+0.55%) |
Sep 26, 2005 | 15.40 | 15.53 | 15.34 | 15.41 | 281,368 | +0.04(+0.26%) |
Sep 23, 2005 | 15.38 | 15.51 | 15.23 | 15.38 | 402,642 | +0.13(+0.85%) |
Sep 22, 2005 | 15.22 | 15.30 | 15.10 | 15.25 | 396,231 | -0.03(-0.18%) |
Sep 21, 2005 | 15.53 | 15.55 | 15.26 | 15.27 | 348,505 | -0.26(-1.70%) |
Sep 20, 2005 | 15.61 | 15.66 | 15.51 | 15.54 | 364,889 | -0.01(-0.07%) |
Sep 19, 2005 | 15.59 | 15.71 | 15.52 | 15.55 | 533,888 | -0.11(-0.68%) |
Sep 16, 2005 | 15.66 | 15.67 | 15.52 | 15.66 | 675,819 | +0.00(+0.00%) |
Sep 15, 2005 | 15.48 | 15.73 | 15.46 | 15.66 | 374,861 | +0.18(+1.16%) |
Sep 14, 2005 | 15.72 | 15.75 | 15.47 | 15.48 | 582,148 | -0.19(-1.22%) |
Sep 13, 2005 | 15.69 | 15.76 | 15.67 | 15.67 | 539,052 | -0.02(-0.14%) |
Sep 12, 2005 | 15.58 | 15.78 | 15.46 | 15.69 | 1,497,665 | +0.25(+1.60%) |
Sep 09, 2005 | 15.25 | 15.45 | 15.24 | 15.44 | 399,971 | +0.26(+1.70%) |
Sep 08, 2005 | 15.40 | 15.40 | 15.17 | 15.18 | 499,162 | -0.21(-1.39%) |
Sep 07, 2005 | 15.27 | 15.48 | 15.27 | 15.40 | 1,307,652 | +0.27(+1.78%) |
Sep 06, 2005 | 14.96 | 15.16 | 14.94 | 15.13 | 454,107 | +0.19(+1.28%) |
Sep 02, 2005 | 14.90 | 15.00 | 14.89 | 14.94 | 306,300 | +0.03(+0.19%) |