Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.88 | 14.94 | 14.68 | 14.86 | 666,572 | -0.07(-0.47%) |
Nov 29, 2005 | 15.15 | 15.23 | 14.88 | 14.94 | 522,083 | -0.15(-1.03%) |
Nov 28, 2005 | 15.38 | 15.39 | 14.98 | 15.09 | 521,773 | -0.32(-2.05%) |
Nov 25, 2005 | 15.21 | 15.43 | 15.14 | 15.41 | 96,532 | +0.20(+1.31%) |
Nov 23, 2005 | 15.24 | 15.30 | 15.20 | 15.21 | 661,450 | -0.09(-0.59%) |
Nov 22, 2005 | 15.44 | 15.44 | 15.25 | 15.30 | 482,663 | -0.14(-0.88%) |
Nov 21, 2005 | 15.34 | 15.46 | 15.31 | 15.43 | 548,622 | +0.03(+0.17%) |
Nov 18, 2005 | 15.30 | 15.43 | 15.10 | 15.41 | 339,261 | +0.18(+1.18%) |
Nov 17, 2005 | 15.05 | 15.23 | 15.05 | 15.23 | 286,028 | +0.21(+1.37%) |
Nov 16, 2005 | 14.96 | 15.10 | 14.88 | 15.02 | 279,355 | +0.07(+0.47%) |
Nov 15, 2005 | 15.16 | 15.20 | 14.87 | 14.95 | 509,823 | -0.25(-1.65%) |
Nov 14, 2005 | 15.27 | 15.28 | 15.05 | 15.20 | 655,553 | -0.05(-0.34%) |
Nov 11, 2005 | 15.18 | 15.30 | 15.10 | 15.25 | 212,930 | -0.01(-0.08%) |
Nov 10, 2005 | 14.99 | 15.27 | 14.74 | 15.26 | 413,600 | +0.27(+1.80%) |
Nov 09, 2005 | 14.83 | 15.10 | 14.80 | 14.99 | 236,986 | +0.13(+0.87%) |
Nov 08, 2005 | 14.88 | 14.97 | 14.76 | 14.86 | 340,192 | -0.13(-0.86%) |
Nov 07, 2005 | 15.08 | 15.19 | 14.96 | 14.99 | 445,881 | -0.08(-0.51%) |
Nov 04, 2005 | 15.14 | 15.32 | 14.92 | 15.07 | 509,823 | +0.02(+0.13%) |
Nov 03, 2005 | 15.27 | 15.44 | 15.00 | 15.05 | 518,979 | -0.10(-0.68%) |
Nov 02, 2005 | 14.81 | 15.18 | 14.77 | 15.15 | 445,105 | +0.34(+2.31%) |
Nov 01, 2005 | 14.70 | 14.93 | 14.66 | 14.81 | 678,522 | +0.04(+0.26%) |
Oct 31, 2005 | 14.82 | 15.06 | 14.72 | 14.77 | 514,013 | +0.00(+0.00%) |
Oct 28, 2005 | 14.47 | 14.79 | 14.45 | 14.77 | 623,582 | +0.32(+2.18%) |
Oct 27, 2005 | 14.72 | 14.72 | 14.39 | 14.46 | 714,218 | -0.21(-1.45%) |
Oct 26, 2005 | 14.56 | 14.94 | 14.41 | 14.67 | 1,028,647 | +0.15(+1.06%) |
Oct 25, 2005 | 14.05 | 14.66 | 14.01 | 14.52 | 1,205,727 | +0.39(+2.74%) |
Oct 24, 2005 | 13.98 | 14.27 | 13.98 | 14.13 | 561,193 | +0.19(+1.34%) |
Oct 21, 2005 | 13.76 | 14.19 | 13.76 | 13.94 | 734,859 | +0.18(+1.31%) |
Oct 20, 2005 | 13.78 | 13.90 | 13.63 | 13.76 | 501,287 | -0.11(-0.79%) |
Oct 19, 2005 | 13.49 | 13.88 | 13.48 | 13.87 | 499,735 | +0.39(+2.87%) |
Oct 18, 2005 | 13.76 | 13.81 | 13.49 | 13.49 | 417,170 | -0.26(-1.88%) |
Oct 17, 2005 | 13.60 | 13.76 | 13.57 | 13.74 | 415,773 | +0.16(+1.19%) |
Oct 14, 2005 | 13.60 | 13.65 | 13.45 | 13.58 | 560,107 | +0.05(+0.38%) |
Oct 13, 2005 | 13.47 | 13.59 | 13.36 | 13.53 | 630,566 | +0.09(+0.67%) |
Oct 12, 2005 | 13.53 | 13.69 | 13.26 | 13.44 | 947,169 | -0.08(-0.57%) |
Oct 11, 2005 | 13.76 | 13.91 | 13.49 | 13.52 | 921,251 | -0.17(-1.27%) |
Oct 10, 2005 | 13.90 | 13.97 | 13.68 | 13.69 | 878,882 | -0.21(-1.48%) |
Oct 07, 2005 | 14.08 | 14.14 | 13.89 | 13.90 | 590,525 | -0.09(-0.64%) |
Oct 06, 2005 | 14.15 | 14.17 | 13.78 | 13.99 | 1,016,076 | -0.13(-0.91%) |
Oct 05, 2005 | 14.40 | 14.41 | 14.12 | 14.12 | 530,929 | -0.26(-1.84%) |
Oct 04, 2005 | 14.44 | 14.50 | 14.18 | 14.38 | 673,090 | -0.06(-0.40%) |
Oct 03, 2005 | 14.69 | 14.74 | 14.39 | 14.44 | 890,832 | -0.24(-1.62%) |
Sep 30, 2005 | 14.63 | 14.70 | 14.48 | 14.68 | 698,543 | +0.05(+0.35%) |
Sep 29, 2005 | 14.63 | 14.67 | 14.37 | 14.63 | 553,123 | +0.03(+0.22%) |
Sep 28, 2005 | 14.61 | 14.81 | 14.52 | 14.59 | 511,685 | -0.01(-0.09%) |
Sep 27, 2005 | 14.76 | 14.79 | 14.54 | 14.61 | 389,855 | -0.12(-0.83%) |
Sep 26, 2005 | 14.75 | 14.83 | 14.54 | 14.73 | 326,224 | +0.06(+0.44%) |
Sep 23, 2005 | 14.67 | 14.74 | 14.34 | 14.67 | 520,066 | +0.15(+1.07%) |
Sep 22, 2005 | 14.65 | 14.65 | 14.09 | 14.51 | 2,478,190 | -0.23(-1.57%) |
Sep 21, 2005 | 15.27 | 15.27 | 14.59 | 14.74 | 1,961,693 | -0.59(-3.87%) |
Sep 20, 2005 | 15.41 | 15.56 | 15.27 | 15.34 | 565,849 | -0.10(-0.67%) |
Sep 19, 2005 | 15.37 | 15.46 | 15.36 | 15.44 | 1,037,959 | +0.03(+0.21%) |
Sep 16, 2005 | 15.21 | 15.55 | 15.15 | 15.41 | 1,158,392 | +0.32(+2.09%) |
Sep 15, 2005 | 14.88 | 15.14 | 14.83 | 15.09 | 227,984 | +0.21(+1.43%) |
Sep 14, 2005 | 14.96 | 15.06 | 14.82 | 14.88 | 346,245 | -0.10(-0.69%) |
Sep 13, 2005 | 15.21 | 15.21 | 14.97 | 14.98 | 398,857 | -0.30(-1.98%) |
Sep 12, 2005 | 15.19 | 15.34 | 15.02 | 15.28 | 507,650 | -0.06(-0.38%) |
Sep 09, 2005 | 14.74 | 15.34 | 14.74 | 15.34 | 785,608 | +0.48(+3.25%) |
Sep 08, 2005 | 14.85 | 14.90 | 14.76 | 14.86 | 557,313 | -0.05(-0.30%) |
Sep 07, 2005 | 14.51 | 14.90 | 14.50 | 14.90 | 1,162,117 | +0.37(+2.57%) |
Sep 06, 2005 | 14.17 | 14.53 | 14.17 | 14.53 | 587,266 | +0.36(+2.55%) |
Sep 02, 2005 | 14.18 | 14.20 | 14.06 | 14.17 | 346,245 | -0.03(-0.18%) |