Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.73 | 17.14 | 16.67 | 17.04 | 71,500 | +0.21(+1.25%) |
Nov 29, 2005 | 17.22 | 17.28 | 16.72 | 16.83 | 55,600 | -0.31(-1.81%) |
Nov 28, 2005 | 17.30 | 17.30 | 16.15 | 17.14 | 140,400 | -0.02(-0.12%) |
Nov 25, 2005 | 17.25 | 17.37 | 16.95 | 17.16 | 70,900 | -0.08(-0.46%) |
Nov 23, 2005 | 17.32 | 17.55 | 17.14 | 17.24 | 127,300 | -0.02(-0.12%) |
Nov 22, 2005 | 17.01 | 17.66 | 16.94 | 17.26 | 235,700 | +0.25(+1.47%) |
Nov 21, 2005 | 16.75 | 17.04 | 16.50 | 17.01 | 268,300 | +0.37(+2.22%) |
Nov 18, 2005 | 16.92 | 16.93 | 16.49 | 16.64 | 63,300 | -0.15(-0.89%) |
Nov 17, 2005 | 16.09 | 17.09 | 16.09 | 16.79 | 556,000 | +1.22(+7.84%) |
Nov 16, 2005 | 15.34 | 15.65 | 15.24 | 15.57 | 65,600 | +0.38(+2.50%) |
Nov 15, 2005 | 15.74 | 15.77 | 15.15 | 15.19 | 77,000 | -0.55(-3.49%) |
Nov 14, 2005 | 15.65 | 15.90 | 15.59 | 15.74 | 45,100 | +0.19(+1.22%) |
Nov 11, 2005 | 15.67 | 15.75 | 15.53 | 15.55 | 60,400 | -0.15(-0.96%) |
Nov 10, 2005 | 15.66 | 15.72 | 15.09 | 15.70 | 117,200 | +0.04(+0.26%) |
Nov 09, 2005 | 15.35 | 15.67 | 15.20 | 15.66 | 87,700 | +0.42(+2.76%) |
Nov 08, 2005 | 15.40 | 15.49 | 14.80 | 15.24 | 248,800 | -0.03(-0.20%) |
Nov 07, 2005 | 15.65 | 15.68 | 15.05 | 15.27 | 115,800 | -0.23(-1.48%) |
Nov 04, 2005 | 15.05 | 15.50 | 14.99 | 15.50 | 114,600 | +0.68(+4.59%) |
Nov 03, 2005 | 14.57 | 15.17 | 14.55 | 14.82 | 442,500 | +0.82(+5.86%) |
Nov 02, 2005 | 13.58 | 14.26 | 13.57 | 14.00 | 167,500 | +0.59(+4.40%) |
Nov 01, 2005 | 13.50 | 13.57 | 13.06 | 13.41 | 108,400 | -0.09(-0.67%) |
Oct 31, 2005 | 12.75 | 13.74 | 12.75 | 13.50 | 218,500 | +0.80(+6.30%) |
Oct 28, 2005 | 12.55 | 12.84 | 12.52 | 12.70 | 102,400 | +0.20(+1.60%) |
Oct 27, 2005 | 12.00 | 12.65 | 12.00 | 12.50 | 527,800 | +0.53(+4.43%) |
Oct 26, 2005 | 11.99 | 12.13 | 11.95 | 11.97 | 116,900 | -0.02(-0.17%) |
Oct 25, 2005 | 12.00 | 12.05 | 11.94 | 11.99 | 140,100 | -0.05(-0.42%) |
Oct 24, 2005 | 12.00 | 12.23 | 11.95 | 12.04 | 173,200 | +0.14(+1.18%) |
Oct 21, 2005 | 12.15 | 12.20 | 11.82 | 11.90 | 151,800 | -0.22(-1.82%) |
Oct 20, 2005 | 12.36 | 12.62 | 12.10 | 12.12 | 132,300 | -0.21(-1.70%) |
Oct 19, 2005 | 12.05 | 12.35 | 11.91 | 12.33 | 123,600 | +0.34(+2.84%) |
Oct 18, 2005 | 12.30 | 12.30 | 11.78 | 11.99 | 176,200 | -0.26(-2.12%) |
Oct 17, 2005 | 12.31 | 12.37 | 12.14 | 12.25 | 110,500 | +0.01(+0.08%) |
Oct 14, 2005 | 12.55 | 12.71 | 12.19 | 12.24 | 162,900 | -0.15(-1.21%) |
Oct 13, 2005 | 12.27 | 12.55 | 12.20 | 12.39 | 143,100 | +0.18(+1.47%) |
Oct 12, 2005 | 12.97 | 12.97 | 12.11 | 12.21 | 230,300 | -0.76(-5.86%) |
Oct 11, 2005 | 13.05 | 13.17 | 12.85 | 12.97 | 224,400 | -0.01(-0.08%) |
Oct 10, 2005 | 13.41 | 13.41 | 12.60 | 12.98 | 341,000 | +0.52(+4.17%) |
Oct 07, 2005 | 12.36 | 12.94 | 12.12 | 12.46 | 332,300 | +0.10(+0.81%) |
Oct 06, 2005 | 13.73 | 13.86 | 12.11 | 12.36 | 1,437,400 | -2.15(-14.82%) |
Oct 05, 2005 | 15.35 | 15.35 | 14.51 | 14.51 | 168,200 | -0.78(-5.10%) |
Oct 04, 2005 | 15.94 | 15.94 | 15.29 | 15.29 | 132,200 | -0.66(-4.14%) |
Oct 03, 2005 | 16.45 | 16.56 | 15.92 | 15.95 | 214,000 | -0.45(-2.74%) |
Sep 30, 2005 | 16.32 | 16.46 | 16.23 | 16.40 | 344,700 | +0.11(+0.68%) |
Sep 29, 2005 | 16.25 | 16.34 | 16.24 | 16.29 | 401,600 | +0.04(+0.25%) |
Sep 28, 2005 | 16.23 | 16.34 | 16.09 | 16.25 | 177,400 | -0.01(-0.06%) |
Sep 27, 2005 | 16.45 | 16.56 | 16.11 | 16.26 | 115,800 | -0.04(-0.25%) |
Sep 26, 2005 | 16.15 | 16.59 | 16.04 | 16.30 | 255,800 | +0.41(+2.58%) |
Sep 23, 2005 | 15.89 | 15.93 | 15.36 | 15.89 | 322,100 | +0.60(+3.92%) |
Sep 22, 2005 | 14.82 | 15.50 | 14.49 | 15.29 | 568,800 | +0.44(+2.96%) |
Sep 21, 2005 | 15.22 | 15.29 | 14.85 | 14.85 | 269,900 | -0.55(-3.57%) |
Sep 20, 2005 | 16.52 | 16.52 | 15.14 | 15.40 | 328,600 | -1.11(-6.72%) |
Sep 19, 2005 | 16.69 | 16.86 | 16.37 | 16.51 | 360,400 | -0.16(-0.96%) |
Sep 16, 2005 | 16.00 | 16.71 | 16.00 | 16.67 | 499,300 | +0.75(+4.71%) |
Sep 15, 2005 | 15.53 | 15.94 | 15.49 | 15.92 | 187,800 | +0.48(+3.11%) |
Sep 14, 2005 | 15.29 | 15.72 | 15.24 | 15.44 | 455,000 | +0.15(+0.98%) |
Sep 13, 2005 | 15.45 | 15.55 | 15.25 | 15.29 | 380,800 | -0.18(-1.16%) |
Sep 12, 2005 | 15.54 | 15.59 | 15.40 | 15.47 | 96,100 | -0.01(-0.06%) |
Sep 09, 2005 | 15.35 | 15.57 | 15.10 | 15.48 | 65,200 | +0.16(+1.04%) |
Sep 08, 2005 | 15.63 | 15.66 | 15.15 | 15.32 | 272,600 | -0.35(-2.23%) |
Sep 07, 2005 | 15.85 | 15.88 | 15.46 | 15.67 | 470,500 | -0.22(-1.38%) |
Sep 06, 2005 | 16.00 | 16.05 | 15.53 | 15.89 | 270,100 | -0.06(-0.38%) |
Sep 02, 2005 | 15.85 | 16.04 | 15.76 | 15.95 | 116,400 | -0.05(-0.31%) |