Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.90 | 16.23 | 15.73 | 15.83 | 699,742 | -0.07(-0.42%) |
Nov 29, 2005 | 15.92 | 16.10 | 15.82 | 15.90 | 396,087 | +0.05(+0.31%) |
Nov 28, 2005 | 15.67 | 15.87 | 15.55 | 15.85 | 616,380 | +0.18(+1.16%) |
Nov 25, 2005 | 15.66 | 15.72 | 15.60 | 15.67 | 141,936 | -0.05(-0.32%) |
Nov 23, 2005 | 15.64 | 15.84 | 15.63 | 15.72 | 375,555 | +0.01(+0.05%) |
Nov 22, 2005 | 15.63 | 15.73 | 15.61 | 15.71 | 378,980 | -0.01(-0.05%) |
Nov 21, 2005 | 15.80 | 15.91 | 15.53 | 15.72 | 761,916 | -0.08(-0.52%) |
Nov 18, 2005 | 16.05 | 16.05 | 15.77 | 15.80 | 771,311 | -0.16(-0.98%) |
Nov 17, 2005 | 15.62 | 16.02 | 15.62 | 15.96 | 714,468 | +0.26(+1.69%) |
Nov 16, 2005 | 15.71 | 15.72 | 15.34 | 15.69 | 665,602 | +0.01(+0.05%) |
Nov 15, 2005 | 15.77 | 15.84 | 15.59 | 15.68 | 659,886 | -0.13(-0.84%) |
Nov 14, 2005 | 15.76 | 15.82 | 15.47 | 15.82 | 747,788 | +0.13(+0.84%) |
Nov 11, 2005 | 15.58 | 15.73 | 15.39 | 15.68 | 513,761 | +0.06(+0.37%) |
Nov 10, 2005 | 15.43 | 15.67 | 15.30 | 15.63 | 1,086,139 | +0.21(+1.34%) |
Nov 09, 2005 | 15.32 | 15.56 | 15.10 | 15.42 | 749,030 | +0.10(+0.65%) |
Nov 08, 2005 | 15.39 | 15.47 | 15.20 | 15.32 | 781,423 | -0.04(-0.27%) |
Nov 07, 2005 | 15.30 | 15.41 | 15.13 | 15.36 | 734,060 | +0.08(+0.54%) |
Nov 04, 2005 | 15.07 | 15.28 | 14.79 | 15.28 | 590,534 | +0.24(+1.60%) |
Nov 03, 2005 | 14.89 | 15.08 | 14.85 | 15.04 | 573,057 | +0.15(+1.00%) |
Nov 02, 2005 | 14.82 | 14.94 | 14.81 | 14.89 | 1,061,887 | +0.12(+0.78%) |
Nov 01, 2005 | 14.79 | 14.89 | 14.64 | 14.77 | 458,164 | -0.10(-0.67%) |
Oct 31, 2005 | 14.70 | 14.90 | 14.62 | 14.87 | 632,117 | +0.17(+1.18%) |
Oct 28, 2005 | 14.53 | 14.75 | 14.46 | 14.70 | 495,890 | +0.28(+1.95%) |
Oct 27, 2005 | 14.60 | 14.72 | 14.42 | 14.42 | 926,215 | -0.26(-1.80%) |
Oct 26, 2005 | 14.67 | 14.92 | 14.61 | 14.68 | 969,768 | -0.08(-0.56%) |
Oct 25, 2005 | 14.79 | 14.85 | 14.61 | 14.77 | 738,029 | -0.02(-0.17%) |
Oct 24, 2005 | 15.16 | 15.24 | 14.68 | 14.79 | 1,413,074 | -0.29(-1.92%) |
Oct 21, 2005 | 14.85 | 15.30 | 14.70 | 15.08 | 2,683,208 | +0.78(+5.44%) |
Oct 20, 2005 | 14.44 | 14.50 | 13.70 | 14.30 | 3,560,661 | -0.85(-5.62%) |
Oct 19, 2005 | 14.81 | 15.20 | 14.68 | 15.15 | 808,095 | +0.27(+1.83%) |
Oct 18, 2005 | 14.96 | 15.05 | 14.74 | 14.88 | 532,459 | -0.07(-0.44%) |
Oct 17, 2005 | 14.96 | 15.06 | 14.72 | 14.95 | 471,829 | -0.04(-0.28%) |
Oct 14, 2005 | 14.92 | 15.03 | 14.58 | 14.99 | 731,523 | +0.07(+0.50%) |
Oct 13, 2005 | 14.72 | 15.03 | 14.60 | 14.91 | 658,014 | +0.11(+0.73%) |
Oct 12, 2005 | 14.99 | 15.20 | 14.60 | 14.81 | 1,096,465 | -0.26(-1.76%) |
Oct 11, 2005 | 15.12 | 15.28 | 14.99 | 15.07 | 948,335 | -0.12(-0.76%) |
Oct 10, 2005 | 15.18 | 15.45 | 15.00 | 15.19 | 788,670 | +0.00(+0.00%) |
Oct 07, 2005 | 15.25 | 15.39 | 15.15 | 15.19 | 712,113 | -0.11(-0.70%) |
Oct 06, 2005 | 15.62 | 15.80 | 15.22 | 15.30 | 1,007,327 | -0.39(-2.48%) |
Oct 05, 2005 | 15.86 | 16.20 | 15.58 | 15.68 | 656,523 | -0.22(-1.35%) |
Oct 04, 2005 | 16.05 | 16.20 | 15.78 | 15.90 | 454,084 | -0.12(-0.77%) |
Oct 03, 2005 | 16.09 | 16.13 | 15.88 | 16.02 | 557,220 | -0.02(-0.15%) |
Sep 30, 2005 | 15.90 | 16.13 | 15.68 | 16.05 | 510,522 | +0.08(+0.52%) |
Sep 29, 2005 | 15.73 | 15.97 | 15.46 | 15.97 | 718,783 | +0.24(+1.53%) |
Sep 28, 2005 | 16.02 | 16.03 | 15.43 | 15.73 | 787,569 | -0.19(-1.20%) |
Sep 27, 2005 | 15.71 | 16.06 | 15.47 | 15.92 | 702,895 | +0.26(+1.64%) |
Sep 26, 2005 | 15.68 | 15.77 | 15.52 | 15.66 | 541,542 | +0.01(+0.05%) |
Sep 23, 2005 | 15.65 | 15.83 | 15.39 | 15.65 | 609,541 | -0.03(-0.21%) |
Sep 22, 2005 | 15.68 | 15.86 | 15.34 | 15.68 | 746,172 | +0.28(+1.83%) |
Sep 21, 2005 | 15.61 | 15.68 | 15.34 | 15.40 | 525,072 | -0.28(-1.79%) |
Sep 20, 2005 | 16.00 | 16.06 | 15.60 | 15.68 | 521,204 | -0.24(-1.51%) |
Sep 19, 2005 | 16.20 | 16.20 | 15.87 | 15.92 | 299,987 | -0.23(-1.43%) |
Sep 16, 2005 | 15.86 | 16.35 | 15.78 | 16.16 | 1,384,565 | +0.44(+2.79%) |
Sep 15, 2005 | 15.91 | 16.04 | 15.66 | 15.72 | 588,431 | -0.23(-1.45%) |
Sep 14, 2005 | 16.22 | 16.34 | 15.92 | 15.95 | 415,131 | -0.13(-0.82%) |
Sep 13, 2005 | 16.26 | 16.30 | 16.04 | 16.08 | 342,101 | -0.22(-1.37%) |
Sep 12, 2005 | 16.24 | 16.37 | 16.07 | 16.30 | 363,288 | +0.03(+0.20%) |
Sep 09, 2005 | 16.03 | 16.30 | 15.98 | 16.27 | 331,544 | +0.18(+1.13%) |
Sep 08, 2005 | 16.22 | 16.32 | 15.93 | 16.09 | 320,185 | -0.24(-1.47%) |
Sep 07, 2005 | 16.23 | 16.34 | 16.14 | 16.33 | 385,462 | -0.01(-0.05%) |
Sep 06, 2005 | 15.97 | 16.34 | 15.97 | 16.34 | 458,098 | +0.36(+2.23%) |
Sep 02, 2005 | 15.92 | 16.13 | 15.92 | 15.98 | 361,075 | -0.03(-0.21%) |