Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.52 | 15.62 | 15.46 | 15.46 | 485,276 | -0.12(-0.80%) |
Nov 29, 2005 | 15.65 | 15.74 | 15.59 | 15.59 | 465,810 | -0.05(-0.33%) |
Nov 28, 2005 | 15.79 | 15.79 | 15.58 | 15.64 | 725,396 | -0.12(-0.75%) |
Nov 25, 2005 | 15.72 | 15.84 | 15.72 | 15.76 | 394,754 | +0.21(+1.32%) |
Nov 23, 2005 | 15.54 | 15.56 | 15.42 | 15.55 | 389,446 | +0.05(+0.33%) |
Nov 22, 2005 | 15.35 | 15.51 | 15.24 | 15.50 | 305,322 | +0.21(+1.34%) |
Nov 21, 2005 | 15.10 | 15.30 | 15.09 | 15.30 | 371,205 | +0.29(+1.91%) |
Nov 18, 2005 | 15.13 | 15.13 | 14.99 | 15.01 | 438,450 | -0.09(-0.58%) |
Nov 17, 2005 | 15.10 | 15.18 | 15.06 | 15.10 | 263,124 | +0.08(+0.54%) |
Nov 16, 2005 | 14.91 | 15.05 | 14.83 | 15.02 | 327,782 | +0.10(+0.69%) |
Nov 15, 2005 | 14.96 | 14.99 | 14.79 | 14.91 | 229,230 | -0.02(-0.15%) |
Nov 14, 2005 | 14.98 | 15.00 | 14.85 | 14.94 | 223,921 | +0.01(+0.05%) |
Nov 11, 2005 | 14.74 | 14.96 | 14.74 | 14.93 | 318,662 | +0.14(+0.94%) |
Nov 10, 2005 | 14.99 | 14.99 | 14.74 | 14.79 | 420,073 | -0.21(-1.37%) |
Nov 09, 2005 | 14.93 | 15.06 | 14.86 | 14.99 | 1,056,854 | +0.08(+0.54%) |
Nov 08, 2005 | 14.95 | 15.00 | 14.28 | 14.91 | 139,117 | -0.07(-0.44%) |
Nov 07, 2005 | 15.00 | 15.05 | 14.92 | 14.98 | 462,543 | -0.10(-0.63%) |
Nov 04, 2005 | 15.05 | 15.15 | 14.94 | 15.07 | 341,258 | -0.02(-0.15%) |
Nov 03, 2005 | 15.13 | 15.18 | 15.02 | 15.10 | 430,963 | +0.10(+0.69%) |
Nov 02, 2005 | 14.77 | 14.99 | 14.75 | 14.99 | 327,918 | +0.25(+1.69%) |
Nov 01, 2005 | 14.69 | 14.84 | 14.64 | 14.74 | 530,196 | +0.05(+0.35%) |
Oct 31, 2005 | 14.78 | 14.78 | 14.64 | 14.69 | 1,030,718 | +0.14(+0.96%) |
Oct 28, 2005 | 14.49 | 14.62 | 14.40 | 14.55 | 353,509 | +0.05(+0.35%) |
Oct 27, 2005 | 14.71 | 14.71 | 14.42 | 14.50 | 150,687 | -0.12(-0.80%) |
Oct 26, 2005 | 14.69 | 14.85 | 14.58 | 14.62 | 449,339 | -0.11(-0.75%) |
Oct 25, 2005 | 14.65 | 14.77 | 14.61 | 14.73 | 267,072 | +0.17(+1.16%) |
Oct 24, 2005 | 14.32 | 14.62 | 14.30 | 14.56 | 381,006 | +0.21(+1.43%) |
Oct 21, 2005 | 14.24 | 14.46 | 13.98 | 14.35 | 357,729 | -0.01(-0.05%) |
Oct 20, 2005 | 14.63 | 14.72 | 14.22 | 14.36 | 573,211 | -0.33(-2.25%) |
Oct 19, 2005 | 14.46 | 14.79 | 14.33 | 14.69 | 532,238 | +0.15(+1.01%) |
Oct 18, 2005 | 14.73 | 14.77 | 14.53 | 14.55 | 353,645 | -0.30(-2.03%) |
Oct 17, 2005 | 14.82 | 14.88 | 14.75 | 14.85 | 318,798 | +0.18(+1.25%) |
Oct 14, 2005 | 14.41 | 14.69 | 14.41 | 14.66 | 517,401 | +0.07(+0.50%) |
Oct 13, 2005 | 14.66 | 14.72 | 14.37 | 14.59 | 1,018,059 | -0.26(-1.73%) |
Oct 12, 2005 | 15.02 | 15.12 | 14.85 | 14.85 | 618,540 | -0.16(-1.08%) |
Oct 11, 2005 | 14.98 | 15.05 | 14.91 | 15.01 | 1,586,097 | +0.10(+0.69%) |
Oct 10, 2005 | 15.18 | 15.18 | 14.84 | 14.91 | 319,479 | -0.12(-0.83%) |
Oct 07, 2005 | 14.88 | 15.11 | 14.88 | 15.03 | 411,361 | +0.21(+1.44%) |
Oct 06, 2005 | 14.93 | 15.02 | 14.71 | 14.82 | 1,199,782 | -0.28(-1.85%) |
Oct 05, 2005 | 15.46 | 15.55 | 15.06 | 15.10 | 1,207,677 | -0.51(-3.25%) |
Oct 04, 2005 | 15.80 | 15.87 | 15.57 | 15.60 | 955,851 | -0.34(-2.12%) |
Oct 03, 2005 | 15.85 | 15.95 | 15.79 | 15.94 | 1,097,418 | +0.10(+0.60%) |
Sep 30, 2005 | 15.77 | 15.94 | 15.68 | 15.85 | 663,188 | +0.10(+0.65%) |
Sep 29, 2005 | 15.77 | 15.82 | 15.65 | 15.74 | 548,028 | -0.02(-0.14%) |
Sep 28, 2005 | 15.85 | 15.86 | 15.62 | 15.77 | 743,092 | +0.00(+0.00%) |
Sep 27, 2005 | 15.67 | 15.77 | 15.61 | 15.77 | 590,634 | +0.07(+0.42%) |
Sep 26, 2005 | 15.43 | 15.77 | 15.40 | 15.70 | 745,269 | +0.18(+1.14%) |
Sep 23, 2005 | 15.52 | 16.08 | 15.24 | 15.52 | 450,020 | +0.02(+0.14%) |
Sep 22, 2005 | 15.71 | 15.79 | 15.43 | 15.50 | 717,364 | -0.10(-0.66%) |
Sep 21, 2005 | 15.71 | 15.78 | 15.59 | 15.60 | 698,035 | +0.03(+0.19%) |
Sep 20, 2005 | 15.71 | 15.99 | 15.57 | 15.57 | 1,146,967 | -0.15(-0.98%) |
Sep 19, 2005 | 15.64 | 15.80 | 15.60 | 15.73 | 958,845 | +0.24(+1.52%) |
Sep 16, 2005 | 15.41 | 15.57 | 15.41 | 15.49 | 545,850 | +0.07(+0.48%) |
Sep 15, 2005 | 15.42 | 15.42 | 15.26 | 15.42 | 384,409 | +0.04(+0.24%) |
Sep 14, 2005 | 15.79 | 15.79 | 15.28 | 15.38 | 404,555 | +0.14(+0.92%) |
Sep 13, 2005 | 15.30 | 15.41 | 15.23 | 15.24 | 549,389 | -0.02(-0.14%) |
Sep 12, 2005 | 15.35 | 15.39 | 15.22 | 15.27 | 699,260 | -0.16(-1.05%) |
Sep 09, 2005 | 15.32 | 15.50 | 15.26 | 15.43 | 758,746 | +0.29(+1.94%) |
Sep 08, 2005 | 15.11 | 15.35 | 15.11 | 15.13 | 577,703 | +0.01(+0.10%) |
Sep 07, 2005 | 15.07 | 15.18 | 15.05 | 15.12 | 1,271,791 | +0.01(+0.05%) |
Sep 06, 2005 | 15.11 | 15.15 | 14.99 | 15.11 | 554,834 | +0.00(+0.00%) |
Sep 02, 2005 | 15.13 | 15.16 | 15.02 | 15.11 | 551,159 | -0.12(-0.82%) |