Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.26 | 16.37 | 15.91 | 16.03 | 281,700 | -0.21(-1.27%) |
Nov 29, 2005 | 16.19 | 16.31 | 16.12 | 16.23 | 175,250 | +0.12(+0.72%) |
Nov 28, 2005 | 16.37 | 16.39 | 16.09 | 16.12 | 379,200 | -0.22(-1.34%) |
Nov 25, 2005 | 16.32 | 16.42 | 16.25 | 16.34 | 148,564 | +0.03(+0.19%) |
Nov 23, 2005 | 16.33 | 16.45 | 16.28 | 16.31 | 337,336 | -0.05(-0.33%) |
Nov 22, 2005 | 16.32 | 16.49 | 16.23 | 16.36 | 450,778 | -0.08(-0.48%) |
Nov 21, 2005 | 16.32 | 16.53 | 16.30 | 16.44 | 243,533 | +0.02(+0.11%) |
Nov 18, 2005 | 16.57 | 16.61 | 16.33 | 16.42 | 183,002 | -0.02(-0.15%) |
Nov 17, 2005 | 16.16 | 16.48 | 15.97 | 16.45 | 139,843 | +0.37(+2.30%) |
Nov 16, 2005 | 16.20 | 16.27 | 15.93 | 16.08 | 206,985 | -0.08(-0.53%) |
Nov 15, 2005 | 16.50 | 16.53 | 16.15 | 16.16 | 152,627 | -0.40(-2.42%) |
Nov 14, 2005 | 16.68 | 16.90 | 16.39 | 16.56 | 163,313 | -0.35(-2.05%) |
Nov 11, 2005 | 16.84 | 16.94 | 16.74 | 16.91 | 146,839 | -0.01(-0.04%) |
Nov 10, 2005 | 16.85 | 16.92 | 16.45 | 16.91 | 330,742 | +0.12(+0.69%) |
Nov 09, 2005 | 16.60 | 16.94 | 16.51 | 16.80 | 184,608 | +0.24(+1.47%) |
Nov 08, 2005 | 16.54 | 16.62 | 16.42 | 16.56 | 111,598 | -0.10(-0.58%) |
Nov 07, 2005 | 16.53 | 16.73 | 16.31 | 16.65 | 211,899 | +0.13(+0.81%) |
Nov 04, 2005 | 16.28 | 16.53 | 16.22 | 16.52 | 196,326 | +0.19(+1.15%) |
Nov 03, 2005 | 16.50 | 16.56 | 16.33 | 16.33 | 237,987 | -0.17(-1.03%) |
Nov 02, 2005 | 16.01 | 16.50 | 16.01 | 16.50 | 309,665 | +0.42(+2.64%) |
Nov 01, 2005 | 16.08 | 16.19 | 15.93 | 16.08 | 262,833 | -0.06(-0.38%) |
Oct 31, 2005 | 16.07 | 16.25 | 16.03 | 16.14 | 376,866 | +0.09(+0.57%) |
Oct 28, 2005 | 15.83 | 16.16 | 15.83 | 16.05 | 345,168 | +0.18(+1.11%) |
Oct 27, 2005 | 15.90 | 16.14 | 15.84 | 15.87 | 294,304 | -0.08(-0.49%) |
Oct 26, 2005 | 16.08 | 16.22 | 15.89 | 15.95 | 247,046 | -0.14(-0.87%) |
Oct 25, 2005 | 15.73 | 16.10 | 15.69 | 16.09 | 584,533 | +0.30(+1.88%) |
Oct 24, 2005 | 15.33 | 16.17 | 15.33 | 15.79 | 618,221 | +0.38(+2.48%) |
Oct 21, 2005 | 14.97 | 15.47 | 14.97 | 15.41 | 527,015 | +0.44(+2.96%) |
Oct 20, 2005 | 14.50 | 15.15 | 14.50 | 14.97 | 500,650 | +0.42(+2.92%) |
Oct 19, 2005 | 14.04 | 14.60 | 13.95 | 14.54 | 337,943 | +0.42(+3.01%) |
Oct 18, 2005 | 14.01 | 14.19 | 14.01 | 14.12 | 212,032 | -0.03(-0.21%) |
Oct 17, 2005 | 14.21 | 14.29 | 13.92 | 14.15 | 240,240 | +0.00(+0.00%) |
Oct 14, 2005 | 14.04 | 14.18 | 13.83 | 14.15 | 232,374 | +0.21(+1.48%) |
Oct 13, 2005 | 13.83 | 14.13 | 13.70 | 13.94 | 311,521 | +0.02(+0.13%) |
Oct 12, 2005 | 13.92 | 14.11 | 13.74 | 13.92 | 292,290 | -0.01(-0.09%) |
Oct 11, 2005 | 14.22 | 14.42 | 13.91 | 13.94 | 286,312 | -0.35(-2.46%) |
Oct 10, 2005 | 14.48 | 14.48 | 14.26 | 14.29 | 91,856 | -0.16(-1.09%) |
Oct 07, 2005 | 14.31 | 14.51 | 14.27 | 14.45 | 103,628 | +0.18(+1.23%) |
Oct 06, 2005 | 14.34 | 14.54 | 14.08 | 14.27 | 157,775 | -0.07(-0.51%) |
Oct 05, 2005 | 14.66 | 14.70 | 14.31 | 14.34 | 148,714 | -0.41(-2.80%) |
Oct 04, 2005 | 14.89 | 15.05 | 14.75 | 14.75 | 136,164 | -0.13(-0.86%) |
Oct 03, 2005 | 14.68 | 14.99 | 14.65 | 14.88 | 209,220 | +0.13(+0.86%) |
Sep 30, 2005 | 14.70 | 14.83 | 14.59 | 14.75 | 151,324 | -0.02(-0.12%) |
Sep 29, 2005 | 14.32 | 14.77 | 14.21 | 14.77 | 194,681 | +0.38(+2.66%) |
Sep 28, 2005 | 14.47 | 14.62 | 14.24 | 14.39 | 436,464 | -0.18(-1.25%) |
Sep 27, 2005 | 14.61 | 14.69 | 14.48 | 14.57 | 396,280 | -0.14(-0.95%) |
Sep 26, 2005 | 14.65 | 14.88 | 14.62 | 14.71 | 365,302 | +0.04(+0.25%) |
Sep 23, 2005 | 14.68 | 14.78 | 14.38 | 14.68 | 227,769 | +0.13(+0.88%) |
Sep 22, 2005 | 14.55 | 14.76 | 14.32 | 14.55 | 292,346 | +0.04(+0.25%) |
Sep 21, 2005 | 14.51 | 14.64 | 14.29 | 14.51 | 192,335 | -0.07(-0.46%) |
Sep 20, 2005 | 14.91 | 15.08 | 14.40 | 14.58 | 197,277 | -0.33(-2.20%) |
Sep 19, 2005 | 14.99 | 14.99 | 14.79 | 14.91 | 141,828 | -0.13(-0.85%) |
Sep 16, 2005 | 14.71 | 15.05 | 14.70 | 15.03 | 549,768 | +0.39(+2.65%) |
Sep 15, 2005 | 14.65 | 14.68 | 14.48 | 14.65 | 104,253 | +0.04(+0.29%) |
Sep 14, 2005 | 14.82 | 14.96 | 14.58 | 14.60 | 148,841 | -0.21(-1.43%) |
Sep 13, 2005 | 14.92 | 15.04 | 14.80 | 14.82 | 230,207 | -0.15(-1.01%) |
Sep 12, 2005 | 14.87 | 15.02 | 14.85 | 14.97 | 176,998 | +0.01(+0.04%) |
Sep 09, 2005 | 14.94 | 15.02 | 14.92 | 14.96 | 91,719 | -0.03(-0.20%) |
Sep 08, 2005 | 14.92 | 14.99 | 14.85 | 14.99 | 163,142 | +0.01(+0.08%) |
Sep 07, 2005 | 14.86 | 14.98 | 14.85 | 14.98 | 163,154 | +0.01(+0.04%) |
Sep 06, 2005 | 14.63 | 14.97 | 14.63 | 14.97 | 113,032 | +0.38(+2.62%) |
Sep 02, 2005 | 14.70 | 14.75 | 14.55 | 14.59 | 112,630 | -0.16(-1.11%) |