Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.41 | 17.99 | 17.15 | 17.91 | 884,518 | +0.76(+4.42%) |
Nov 29, 2005 | 16.96 | 17.21 | 16.91 | 17.15 | 321,968 | +0.17(+0.99%) |
Nov 28, 2005 | 17.13 | 17.32 | 16.42 | 16.98 | 777,743 | -0.14(-0.80%) |
Nov 25, 2005 | 17.14 | 17.37 | 16.91 | 17.12 | 95,776 | +0.11(+0.63%) |
Nov 23, 2005 | 16.91 | 17.31 | 16.54 | 17.01 | 585,658 | +0.11(+0.68%) |
Nov 22, 2005 | 15.88 | 17.35 | 15.73 | 16.90 | 1,402,284 | +0.99(+6.26%) |
Nov 21, 2005 | 15.15 | 15.96 | 14.92 | 15.90 | 805,493 | +0.77(+5.06%) |
Nov 18, 2005 | 15.25 | 15.35 | 14.92 | 15.14 | 380,956 | -0.03(-0.20%) |
Nov 17, 2005 | 14.50 | 15.31 | 14.50 | 15.17 | 464,300 | +0.56(+3.82%) |
Nov 16, 2005 | 14.47 | 14.84 | 14.40 | 14.61 | 349,679 | -0.03(-0.21%) |
Nov 15, 2005 | 15.12 | 15.12 | 14.27 | 14.64 | 488,449 | -0.37(-2.45%) |
Nov 14, 2005 | 14.95 | 15.54 | 14.89 | 15.01 | 743,801 | -0.31(-2.00%) |
Nov 11, 2005 | 14.72 | 15.58 | 14.64 | 15.32 | 1,179,270 | +0.60(+4.06%) |
Nov 10, 2005 | 13.64 | 14.77 | 13.64 | 14.72 | 1,141,700 | +1.28(+9.51%) |
Nov 09, 2005 | 14.04 | 14.43 | 13.43 | 13.44 | 666,929 | -0.58(-4.15%) |
Nov 08, 2005 | 13.64 | 14.04 | 13.35 | 14.02 | 564,468 | +0.34(+2.46%) |
Nov 07, 2005 | 13.05 | 13.86 | 13.01 | 13.68 | 347,627 | +0.68(+5.24%) |
Nov 04, 2005 | 14.20 | 14.21 | 12.93 | 13.00 | 788,471 | -1.16(-8.21%) |
Nov 03, 2005 | 14.52 | 14.74 | 14.11 | 14.17 | 962,188 | -0.24(-1.70%) |
Nov 02, 2005 | 13.75 | 14.54 | 13.75 | 14.41 | 685,179 | +0.54(+3.92%) |
Nov 01, 2005 | 12.81 | 14.04 | 12.81 | 13.87 | 548,038 | +0.97(+7.54%) |
Oct 31, 2005 | 12.41 | 12.97 | 12.05 | 12.90 | 158,177 | +0.51(+4.08%) |
Oct 28, 2005 | 11.85 | 12.39 | 11.84 | 12.39 | 89,006 | +0.60(+5.06%) |
Oct 27, 2005 | 11.69 | 11.86 | 11.56 | 11.79 | 153,351 | +0.11(+0.92%) |
Oct 26, 2005 | 11.91 | 12.09 | 11.68 | 11.69 | 106,314 | -0.25(-2.12%) |
Oct 25, 2005 | 12.21 | 12.21 | 11.86 | 11.94 | 91,308 | -0.31(-2.56%) |
Oct 24, 2005 | 12.18 | 12.27 | 11.87 | 12.25 | 359,007 | -0.09(-0.74%) |
Oct 21, 2005 | 12.98 | 13.05 | 12.08 | 12.35 | 306,906 | -0.45(-3.53%) |
Oct 20, 2005 | 12.74 | 13.01 | 12.19 | 12.80 | 344,524 | -0.07(-0.54%) |
Oct 19, 2005 | 12.25 | 12.87 | 11.99 | 12.87 | 388,032 | +0.56(+4.54%) |
Oct 18, 2005 | 11.56 | 12.44 | 11.49 | 12.31 | 480,450 | +0.71(+6.14%) |
Oct 17, 2005 | 11.31 | 11.67 | 11.17 | 11.60 | 306,014 | +0.38(+3.34%) |
Oct 14, 2005 | 11.31 | 11.37 | 11.04 | 11.22 | 189,576 | +0.00(+0.00%) |
Oct 13, 2005 | 10.94 | 11.35 | 10.64 | 11.22 | 387,153 | +0.33(+3.02%) |
Oct 12, 2005 | 11.27 | 11.33 | 10.70 | 10.89 | 460,674 | -0.42(-3.72%) |
Oct 11, 2005 | 11.92 | 11.96 | 11.25 | 11.31 | 389,935 | -0.64(-5.38%) |
Oct 10, 2005 | 12.31 | 12.31 | 11.95 | 11.96 | 108,888 | -0.29(-2.38%) |
Oct 07, 2005 | 12.45 | 12.48 | 12.16 | 12.25 | 158,124 | -0.16(-1.30%) |
Oct 06, 2005 | 12.39 | 12.44 | 12.06 | 12.41 | 181,719 | +0.02(+0.19%) |
Oct 05, 2005 | 12.61 | 12.80 | 12.32 | 12.38 | 253,128 | -0.10(-0.80%) |
Oct 04, 2005 | 12.78 | 12.90 | 12.33 | 12.48 | 439,712 | -0.41(-3.20%) |
Oct 03, 2005 | 12.65 | 12.93 | 12.58 | 12.90 | 379,156 | +0.22(+1.75%) |
Sep 30, 2005 | 12.31 | 12.81 | 12.29 | 12.67 | 231,100 | +0.32(+2.60%) |
Sep 29, 2005 | 11.90 | 12.43 | 11.79 | 12.35 | 382,832 | +0.47(+3.99%) |
Sep 28, 2005 | 12.09 | 12.24 | 11.72 | 11.88 | 383,334 | -0.20(-1.65%) |
Sep 27, 2005 | 12.32 | 12.36 | 12.06 | 12.08 | 335,833 | -0.24(-1.99%) |
Sep 26, 2005 | 12.50 | 12.58 | 12.06 | 12.32 | 539,723 | -0.18(-1.47%) |
Sep 23, 2005 | 12.51 | 12.56 | 12.27 | 12.51 | 371,365 | +0.24(+1.93%) |
Sep 22, 2005 | 12.27 | 12.40 | 12.09 | 12.27 | 205,417 | +0.08(+0.63%) |
Sep 21, 2005 | 12.54 | 12.69 | 12.12 | 12.19 | 555,087 | -0.43(-3.40%) |
Sep 20, 2005 | 12.69 | 12.90 | 12.46 | 12.62 | 122,209 | -0.03(-0.24%) |
Sep 19, 2005 | 12.71 | 13.01 | 12.27 | 12.65 | 278,253 | -0.10(-0.78%) |
Sep 16, 2005 | 12.58 | 12.86 | 12.51 | 12.75 | 436,797 | +0.28(+2.21%) |
Sep 15, 2005 | 12.61 | 12.61 | 12.37 | 12.48 | 292,697 | -0.13(-1.03%) |
Sep 14, 2005 | 12.72 | 12.86 | 12.55 | 12.61 | 489,826 | -0.11(-0.90%) |
Sep 13, 2005 | 12.48 | 12.86 | 12.09 | 12.72 | 408,905 | +0.16(+1.28%) |
Sep 12, 2005 | 12.25 | 12.82 | 12.25 | 12.56 | 304,439 | +0.27(+2.21%) |
Sep 09, 2005 | 12.00 | 12.43 | 12.00 | 12.29 | 414,127 | +0.22(+1.81%) |
Sep 08, 2005 | 12.05 | 12.17 | 11.98 | 12.07 | 587,672 | -0.05(-0.44%) |
Sep 07, 2005 | 11.50 | 12.24 | 11.47 | 12.12 | 614,042 | +0.60(+5.18%) |
Sep 06, 2005 | 11.20 | 11.56 | 11.11 | 11.53 | 256,706 | +0.36(+3.22%) |
Sep 02, 2005 | 11.22 | 11.39 | 11.08 | 11.17 | 147,495 | -0.05(-0.48%) |