Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.06 | 16.50 | 15.95 | 16.39 | 1,284,996 | +0.32(+1.97%) |
Nov 29, 2005 | 16.26 | 16.40 | 16.03 | 16.08 | 704,291 | -0.11(-0.65%) |
Nov 28, 2005 | 16.40 | 16.40 | 16.04 | 16.18 | 481,684 | -0.22(-1.32%) |
Nov 25, 2005 | 16.44 | 16.56 | 16.29 | 16.40 | 213,158 | +0.01(+0.06%) |
Nov 23, 2005 | 16.40 | 16.59 | 16.34 | 16.39 | 657,804 | +0.01(+0.03%) |
Nov 22, 2005 | 16.29 | 16.46 | 16.06 | 16.38 | 583,539 | +0.07(+0.45%) |
Nov 21, 2005 | 16.26 | 16.33 | 16.10 | 16.31 | 633,427 | +0.10(+0.62%) |
Nov 18, 2005 | 16.09 | 16.24 | 16.01 | 16.21 | 650,245 | +0.16(+1.02%) |
Nov 17, 2005 | 15.85 | 16.04 | 15.85 | 16.04 | 560,107 | +0.29(+1.81%) |
Nov 16, 2005 | 15.74 | 15.90 | 15.67 | 15.76 | 818,996 | -0.08(-0.53%) |
Nov 15, 2005 | 15.83 | 16.01 | 15.75 | 15.84 | 923,118 | +0.02(+0.13%) |
Nov 14, 2005 | 15.78 | 15.87 | 15.63 | 15.82 | 913,670 | +0.04(+0.27%) |
Nov 11, 2005 | 15.45 | 15.85 | 15.40 | 15.78 | 524,013 | +0.27(+1.74%) |
Nov 10, 2005 | 15.59 | 15.59 | 15.29 | 15.51 | 1,012,123 | -0.03(-0.17%) |
Nov 09, 2005 | 15.45 | 15.61 | 15.36 | 15.54 | 889,481 | +0.01(+0.07%) |
Nov 08, 2005 | 15.58 | 15.63 | 15.30 | 15.53 | 647,033 | -0.08(-0.51%) |
Nov 07, 2005 | 15.40 | 15.64 | 15.27 | 15.61 | 722,999 | +0.23(+1.51%) |
Nov 04, 2005 | 15.30 | 15.45 | 15.16 | 15.37 | 581,838 | -0.06(-0.38%) |
Nov 03, 2005 | 15.40 | 15.59 | 15.26 | 15.43 | 716,574 | +0.08(+0.55%) |
Nov 02, 2005 | 15.25 | 15.54 | 15.24 | 15.35 | 1,014,958 | +0.00(+0.00%) |
Nov 01, 2005 | 14.97 | 15.35 | 14.92 | 15.35 | 1,392,331 | +0.34(+2.26%) |
Oct 31, 2005 | 14.64 | 15.05 | 14.63 | 15.01 | 1,233,218 | +0.37(+2.49%) |
Oct 28, 2005 | 14.08 | 14.68 | 14.08 | 14.64 | 984,533 | +0.57(+4.02%) |
Oct 27, 2005 | 14.34 | 14.34 | 14.02 | 14.08 | 1,399,512 | -0.44(-3.03%) |
Oct 26, 2005 | 14.39 | 14.68 | 14.24 | 14.52 | 2,090,764 | +0.34(+2.39%) |
Oct 25, 2005 | 14.13 | 14.34 | 14.08 | 14.18 | 1,703,942 | +0.05(+0.34%) |
Oct 24, 2005 | 13.66 | 14.16 | 13.66 | 14.13 | 1,327,514 | +0.47(+3.45%) |
Oct 21, 2005 | 13.47 | 13.81 | 13.39 | 13.66 | 1,127,773 | +0.22(+1.61%) |
Oct 20, 2005 | 13.59 | 13.72 | 13.37 | 13.44 | 1,758,933 | -0.15(-1.13%) |
Oct 19, 2005 | 14.02 | 14.08 | 13.36 | 13.59 | 3,190,003 | -0.47(-3.31%) |
Oct 18, 2005 | 14.31 | 14.34 | 14.03 | 14.06 | 993,982 | -0.28(-1.96%) |
Oct 17, 2005 | 14.36 | 14.41 | 14.21 | 14.34 | 491,322 | +0.02(+0.15%) |
Oct 14, 2005 | 14.37 | 14.39 | 14.17 | 14.32 | 1,139,111 | +0.08(+0.59%) |
Oct 13, 2005 | 14.29 | 14.34 | 14.19 | 14.24 | 2,913,539 | -0.07(-0.52%) |
Oct 12, 2005 | 14.82 | 14.82 | 14.00 | 14.31 | 2,984,970 | -0.59(-3.94%) |
Oct 11, 2005 | 14.95 | 15.24 | 14.86 | 14.90 | 1,165,189 | -0.08(-0.53%) |
Oct 10, 2005 | 15.19 | 15.21 | 14.85 | 14.98 | 1,194,857 | -0.11(-0.70%) |
Oct 07, 2005 | 14.97 | 15.12 | 14.89 | 15.08 | 459,953 | +0.13(+0.88%) |
Oct 06, 2005 | 14.95 | 14.98 | 14.62 | 14.95 | 1,309,940 | -0.03(-0.21%) |
Oct 05, 2005 | 15.21 | 15.32 | 14.95 | 14.98 | 929,543 | -0.24(-1.56%) |
Oct 04, 2005 | 15.68 | 15.74 | 15.22 | 15.22 | 430,095 | -0.47(-3.00%) |
Oct 03, 2005 | 15.74 | 15.74 | 15.48 | 15.69 | 627,191 | +0.01(+0.07%) |
Sep 30, 2005 | 15.29 | 15.74 | 15.23 | 15.68 | 931,811 | +0.44(+2.88%) |
Sep 29, 2005 | 15.07 | 15.31 | 14.98 | 15.24 | 1,470,375 | +0.22(+1.44%) |
Sep 28, 2005 | 15.08 | 15.13 | 14.98 | 15.02 | 963,936 | -0.02(-0.14%) |
Sep 27, 2005 | 14.92 | 15.11 | 14.82 | 15.04 | 1,028,374 | +0.03(+0.21%) |
Sep 26, 2005 | 15.07 | 15.12 | 14.82 | 15.01 | 528,927 | +0.01(+0.07%) |
Sep 23, 2005 | 15.00 | 15.09 | 14.75 | 15.00 | 613,207 | -0.02(-0.14%) |
Sep 22, 2005 | 14.43 | 15.08 | 14.13 | 15.02 | 1,763,846 | +0.59(+4.11%) |
Sep 21, 2005 | 14.65 | 14.74 | 14.43 | 14.43 | 1,175,771 | -0.27(-1.84%) |
Sep 20, 2005 | 14.87 | 14.95 | 14.68 | 14.70 | 1,165,945 | -0.21(-1.38%) |
Sep 19, 2005 | 14.95 | 15.03 | 14.65 | 14.91 | 1,395,732 | -0.21(-1.37%) |
Sep 16, 2005 | 15.19 | 15.29 | 15.01 | 15.11 | 2,117,598 | -0.14(-0.90%) |
Sep 15, 2005 | 15.36 | 15.43 | 15.08 | 15.25 | 1,031,587 | -0.13(-0.83%) |
Sep 14, 2005 | 15.35 | 15.58 | 15.29 | 15.38 | 886,647 | -0.03(-0.17%) |
Sep 13, 2005 | 15.45 | 15.61 | 15.21 | 15.40 | 1,892,534 | -0.46(-2.90%) |
Sep 12, 2005 | 15.82 | 15.90 | 15.66 | 15.87 | 1,007,021 | -0.03(-0.20%) |
Sep 09, 2005 | 15.79 | 15.91 | 15.75 | 15.90 | 711,472 | +0.14(+0.87%) |
Sep 08, 2005 | 15.64 | 15.83 | 15.56 | 15.76 | 1,136,654 | -0.06(-0.37%) |
Sep 07, 2005 | 15.82 | 15.84 | 15.65 | 15.82 | 750,777 | -0.04(-0.27%) |
Sep 06, 2005 | 15.69 | 15.86 | 15.65 | 15.86 | 914,614 | +0.23(+1.49%) |
Sep 02, 2005 | 15.76 | 15.81 | 15.49 | 15.63 | 535,352 | -0.12(-0.74%) |