Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.40 | 17.46 | 17.05 | 17.22 | 98,672 | -0.08(-0.48%) |
Nov 29, 2005 | 17.17 | 17.45 | 17.15 | 17.30 | 99,961 | +0.04(+0.24%) |
Nov 28, 2005 | 17.43 | 17.50 | 17.01 | 17.26 | 97,136 | -0.11(-0.62%) |
Nov 25, 2005 | 17.49 | 17.54 | 17.23 | 17.37 | 11,082 | -0.01(-0.03%) |
Nov 23, 2005 | 17.31 | 17.56 | 17.30 | 17.37 | 28,491 | +0.04(+0.24%) |
Nov 22, 2005 | 17.38 | 17.44 | 17.10 | 17.33 | 131,184 | +0.05(+0.28%) |
Nov 21, 2005 | 16.96 | 17.29 | 16.71 | 17.28 | 60,459 | +0.33(+1.97%) |
Nov 18, 2005 | 17.31 | 17.31 | 16.73 | 16.95 | 84,604 | -0.21(-1.22%) |
Nov 17, 2005 | 17.07 | 17.25 | 16.91 | 17.16 | 75,480 | +0.15(+0.88%) |
Nov 16, 2005 | 17.12 | 17.13 | 16.73 | 17.01 | 89,254 | -0.11(-0.63%) |
Nov 15, 2005 | 17.34 | 17.34 | 17.01 | 17.12 | 117,271 | -0.19(-1.10%) |
Nov 14, 2005 | 17.73 | 17.76 | 17.11 | 17.31 | 67,669 | -0.39(-2.23%) |
Nov 11, 2005 | 17.58 | 17.80 | 17.53 | 17.70 | 154,765 | +0.10(+0.58%) |
Nov 10, 2005 | 17.31 | 17.61 | 17.17 | 17.60 | 132,792 | +0.17(+0.96%) |
Nov 09, 2005 | 17.50 | 17.50 | 17.19 | 17.43 | 97,543 | +0.05(+0.31%) |
Nov 08, 2005 | 17.55 | 17.58 | 17.29 | 17.38 | 42,340 | -0.26(-1.46%) |
Nov 07, 2005 | 17.41 | 17.78 | 17.29 | 17.63 | 79,595 | +0.09(+0.51%) |
Nov 04, 2005 | 17.52 | 17.69 | 17.23 | 17.55 | 96,544 | -0.02(-0.10%) |
Nov 03, 2005 | 17.46 | 17.80 | 17.41 | 17.56 | 104,420 | +0.13(+0.72%) |
Nov 02, 2005 | 17.23 | 17.59 | 17.12 | 17.44 | 140,465 | +0.20(+1.18%) |
Nov 01, 2005 | 17.15 | 17.28 | 16.98 | 17.23 | 54,388 | -0.02(-0.10%) |
Oct 31, 2005 | 16.56 | 17.25 | 16.56 | 17.25 | 153,924 | +0.63(+3.77%) |
Oct 28, 2005 | 16.14 | 16.65 | 16.14 | 16.63 | 85,490 | +0.60(+3.76%) |
Oct 27, 2005 | 16.15 | 16.39 | 15.96 | 16.02 | 91,120 | -0.18(-1.11%) |
Oct 26, 2005 | 15.93 | 16.39 | 15.91 | 16.20 | 84,713 | +0.35(+2.22%) |
Oct 25, 2005 | 15.87 | 15.89 | 15.67 | 15.85 | 43,225 | -0.07(-0.41%) |
Oct 24, 2005 | 15.21 | 15.92 | 15.21 | 15.92 | 307,527 | +0.62(+4.06%) |
Oct 21, 2005 | 14.83 | 15.30 | 14.83 | 15.30 | 54,527 | +0.41(+2.77%) |
Oct 20, 2005 | 15.00 | 15.21 | 14.75 | 14.88 | 63,470 | -0.17(-1.11%) |
Oct 19, 2005 | 14.82 | 15.10 | 14.63 | 15.05 | 135,555 | +0.16(+1.08%) |
Oct 18, 2005 | 15.25 | 15.31 | 14.81 | 14.89 | 83,915 | -0.29(-1.89%) |
Oct 17, 2005 | 15.13 | 15.36 | 14.93 | 15.18 | 57,455 | +0.01(+0.08%) |
Oct 14, 2005 | 15.55 | 15.55 | 15.02 | 15.16 | 106,146 | -0.20(-1.28%) |
Oct 13, 2005 | 15.40 | 15.50 | 14.93 | 15.36 | 49,835 | -0.07(-0.46%) |
Oct 12, 2005 | 15.12 | 15.53 | 14.94 | 15.43 | 113,950 | +0.27(+1.81%) |
Oct 11, 2005 | 15.06 | 15.37 | 14.97 | 15.16 | 196,044 | +0.24(+1.60%) |
Oct 10, 2005 | 15.26 | 15.26 | 14.92 | 14.92 | 26,493 | -0.44(-2.84%) |
Oct 07, 2005 | 15.41 | 15.45 | 15.30 | 15.36 | 10,967 | +0.12(+0.78%) |
Oct 06, 2005 | 15.78 | 15.81 | 15.09 | 15.24 | 41,264 | -0.56(-3.51%) |
Oct 05, 2005 | 15.66 | 15.87 | 15.44 | 15.79 | 164,260 | +0.13(+0.84%) |
Oct 04, 2005 | 15.67 | 16.10 | 15.66 | 15.66 | 153,147 | -0.16(-0.98%) |
Oct 03, 2005 | 15.58 | 15.87 | 15.58 | 15.81 | 31,929 | +0.16(+1.03%) |
Sep 30, 2005 | 15.53 | 15.65 | 15.36 | 15.65 | 35,512 | +0.08(+0.50%) |
Sep 29, 2005 | 15.33 | 15.64 | 15.15 | 15.58 | 92,355 | +0.13(+0.81%) |
Sep 28, 2005 | 15.59 | 15.67 | 15.30 | 15.45 | 139,818 | -0.17(-1.11%) |
Sep 27, 2005 | 15.46 | 15.77 | 15.37 | 15.62 | 188,786 | +0.02(+0.11%) |
Sep 26, 2005 | 15.34 | 15.64 | 15.34 | 15.61 | 33,297 | +0.30(+1.95%) |
Sep 23, 2005 | 15.31 | 15.31 | 14.90 | 15.31 | 21,637 | +0.43(+2.89%) |
Sep 22, 2005 | 14.88 | 15.10 | 14.62 | 14.88 | 30,481 | +0.19(+1.30%) |
Sep 21, 2005 | 14.68 | 14.96 | 14.39 | 14.69 | 75,692 | -0.10(-0.69%) |
Sep 20, 2005 | 15.04 | 15.19 | 14.50 | 14.79 | 102,545 | -0.32(-2.09%) |
Sep 19, 2005 | 15.31 | 15.48 | 14.94 | 15.10 | 39,401 | -0.26(-1.71%) |
Sep 16, 2005 | 15.00 | 15.42 | 14.86 | 15.37 | 136,911 | +0.51(+3.46%) |
Sep 15, 2005 | 15.04 | 15.04 | 14.80 | 14.85 | 26,705 | -0.06(-0.40%) |
Sep 14, 2005 | 15.13 | 15.23 | 14.84 | 14.91 | 47,588 | -0.07(-0.48%) |
Sep 13, 2005 | 15.27 | 15.27 | 14.99 | 14.99 | 20,101 | -0.38(-2.49%) |
Sep 12, 2005 | 15.17 | 15.51 | 15.16 | 15.37 | 22,277 | +0.03(+0.19%) |
Sep 09, 2005 | 15.42 | 15.42 | 15.21 | 15.34 | 28,608 | +0.06(+0.39%) |
Sep 08, 2005 | 15.46 | 15.52 | 15.14 | 15.28 | 23,717 | -0.30(-1.95%) |
Sep 07, 2005 | 15.36 | 15.58 | 15.28 | 15.58 | 24,322 | +0.09(+0.58%) |
Sep 06, 2005 | 15.33 | 15.52 | 15.27 | 15.49 | 50,350 | +0.07(+0.46%) |
Sep 02, 2005 | 15.47 | 15.48 | 15.32 | 15.42 | 11,949 | -0.06(-0.39%) |