Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.19 | 16.74 | 15.90 | 16.12 | 142,373 | -0.33(-2.01%) |
Nov 29, 2005 | 15.67 | 17.00 | 15.40 | 16.45 | 233,072 | +1.09(+7.10%) |
Nov 28, 2005 | 14.59 | 15.37 | 14.00 | 15.36 | 593,566 | +0.99(+6.89%) |
Nov 25, 2005 | 14.14 | 14.60 | 13.95 | 14.37 | 25,747 | +0.08(+0.56%) |
Nov 23, 2005 | 14.75 | 14.76 | 13.87 | 14.29 | 119,943 | -0.43(-2.92%) |
Nov 22, 2005 | 14.87 | 15.08 | 14.66 | 14.72 | 39,701 | -0.26(-1.74%) |
Nov 21, 2005 | 14.71 | 15.25 | 14.61 | 14.98 | 66,692 | +0.17(+1.15%) |
Nov 18, 2005 | 15.01 | 15.01 | 14.79 | 14.81 | 133,768 | -0.09(-0.60%) |
Nov 17, 2005 | 15.14 | 15.14 | 14.58 | 14.90 | 72,561 | -0.06(-0.40%) |
Nov 16, 2005 | 15.45 | 15.45 | 14.76 | 14.96 | 141,959 | -0.55(-3.55%) |
Nov 15, 2005 | 15.50 | 15.66 | 15.31 | 15.51 | 85,636 | -0.17(-1.08%) |
Nov 14, 2005 | 15.73 | 15.73 | 15.32 | 15.68 | 70,534 | +0.15(+0.97%) |
Nov 11, 2005 | 15.41 | 15.62 | 15.31 | 15.53 | 70,477 | +0.26(+1.70%) |
Nov 10, 2005 | 15.57 | 15.59 | 15.02 | 15.27 | 153,712 | -0.41(-2.61%) |
Nov 09, 2005 | 15.98 | 16.06 | 15.62 | 15.68 | 80,670 | -0.28(-1.75%) |
Nov 08, 2005 | 16.10 | 16.52 | 15.74 | 15.96 | 116,583 | -0.29(-1.78%) |
Nov 07, 2005 | 16.22 | 16.53 | 16.18 | 16.25 | 31,007 | +0.11(+0.68%) |
Nov 04, 2005 | 16.24 | 16.27 | 16.06 | 16.14 | 71,982 | +0.03(+0.19%) |
Nov 03, 2005 | 16.64 | 16.64 | 15.95 | 16.11 | 174,064 | -0.15(-0.92%) |
Nov 02, 2005 | 16.46 | 16.58 | 16.07 | 16.26 | 68,440 | +0.04(+0.25%) |
Nov 01, 2005 | 16.08 | 16.26 | 15.97 | 16.22 | 64,698 | +0.06(+0.37%) |
Oct 31, 2005 | 16.30 | 16.48 | 15.93 | 16.16 | 78,231 | -0.02(-0.12%) |
Oct 28, 2005 | 16.02 | 16.25 | 15.96 | 16.18 | 35,444 | +0.24(+1.51%) |
Oct 27, 2005 | 16.20 | 16.23 | 15.86 | 15.94 | 106,299 | -0.31(-1.91%) |
Oct 26, 2005 | 16.76 | 16.85 | 16.10 | 16.25 | 132,131 | -0.51(-3.04%) |
Oct 25, 2005 | 17.21 | 17.50 | 16.59 | 16.76 | 94,298 | -0.52(-3.01%) |
Oct 24, 2005 | 17.19 | 17.46 | 17.17 | 17.28 | 44,599 | +0.13(+0.76%) |
Oct 21, 2005 | 17.10 | 17.39 | 17.10 | 17.15 | 44,436 | -0.01(-0.06%) |
Oct 20, 2005 | 17.50 | 17.50 | 16.90 | 17.16 | 82,726 | -0.25(-1.44%) |
Oct 19, 2005 | 16.90 | 17.44 | 16.90 | 17.41 | 32,861 | +0.49(+2.90%) |
Oct 18, 2005 | 17.08 | 17.19 | 16.86 | 16.92 | 36,562 | -0.19(-1.11%) |
Oct 17, 2005 | 16.97 | 17.15 | 16.70 | 17.11 | 56,004 | +0.10(+0.59%) |
Oct 14, 2005 | 16.50 | 17.11 | 16.34 | 17.01 | 229,436 | +0.65(+3.97%) |
Oct 13, 2005 | 16.93 | 16.93 | 16.05 | 16.36 | 165,423 | -0.48(-2.85%) |
Oct 12, 2005 | 17.41 | 17.41 | 16.68 | 16.84 | 105,333 | -0.48(-2.77%) |
Oct 11, 2005 | 17.81 | 17.89 | 17.23 | 17.32 | 47,945 | -0.43(-2.42%) |
Oct 10, 2005 | 17.95 | 18.15 | 17.75 | 17.75 | 80,813 | -0.25(-1.39%) |
Oct 07, 2005 | 18.07 | 18.41 | 17.41 | 18.00 | 86,693 | -0.02(-0.11%) |
Oct 06, 2005 | 17.53 | 18.10 | 17.53 | 18.02 | 286,816 | +0.74(+4.28%) |
Oct 05, 2005 | 17.35 | 17.71 | 17.07 | 17.28 | 26,986 | +0.03(+0.17%) |
Oct 04, 2005 | 17.68 | 17.83 | 17.21 | 17.25 | 44,507 | -0.42(-2.38%) |
Oct 03, 2005 | 17.95 | 18.25 | 17.45 | 17.67 | 119,214 | -0.27(-1.51%) |
Sep 30, 2005 | 17.23 | 18.09 | 16.88 | 17.94 | 239,057 | +0.75(+4.36%) |
Sep 29, 2005 | 17.74 | 17.91 | 16.88 | 17.19 | 92,354 | -0.68(-3.81%) |
Sep 28, 2005 | 17.98 | 18.15 | 17.86 | 17.87 | 135,293 | -0.11(-0.61%) |
Sep 27, 2005 | 17.74 | 18.10 | 17.65 | 17.98 | 268,053 | +0.24(+1.35%) |
Sep 26, 2005 | 17.74 | 18.18 | 17.56 | 17.74 | 95,883 | +0.25(+1.43%) |
Sep 23, 2005 | 17.49 | 17.69 | 17.01 | 17.49 | 80,192 | +0.32(+1.86%) |
Sep 22, 2005 | 17.17 | 17.95 | 17.11 | 17.17 | 92,434 | -0.65(-3.65%) |
Sep 21, 2005 | 19.30 | 19.30 | 17.64 | 17.82 | 93,698 | -1.54(-7.95%) |
Sep 20, 2005 | 19.53 | 19.90 | 19.00 | 19.36 | 28,768 | -0.17(-0.87%) |
Sep 19, 2005 | 19.90 | 19.90 | 19.53 | 19.53 | 20,586 | -0.47(-2.35%) |
Sep 16, 2005 | 20.15 | 20.15 | 19.69 | 20.00 | 70,561 | -0.03(-0.15%) |
Sep 15, 2005 | 19.61 | 20.12 | 19.48 | 20.03 | 33,268 | +0.58(+2.98%) |
Sep 14, 2005 | 20.35 | 20.54 | 19.40 | 19.45 | 41,700 | -0.91(-4.47%) |
Sep 13, 2005 | 20.41 | 20.65 | 20.17 | 20.36 | 118,596 | -0.25(-1.21%) |
Sep 12, 2005 | 20.55 | 20.67 | 20.41 | 20.61 | 19,174 | -0.13(-0.63%) |
Sep 09, 2005 | 20.30 | 20.97 | 20.30 | 20.74 | 49,596 | +0.36(+1.77%) |
Sep 08, 2005 | 20.43 | 20.99 | 20.30 | 20.38 | 33,567 | -0.31(-1.50%) |
Sep 07, 2005 | 20.31 | 20.69 | 20.30 | 20.69 | 40,604 | +0.25(+1.22%) |
Sep 06, 2005 | 20.09 | 20.55 | 20.02 | 20.44 | 21,288 | +0.23(+1.14%) |
Sep 02, 2005 | 20.01 | 20.25 | 19.87 | 20.21 | 15,897 | -0.03(-0.15%) |