Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.52 | 15.83 | 15.45 | 15.83 | 444,672 | +0.34(+2.20%) |
Nov 29, 2005 | 15.50 | 15.66 | 15.42 | 15.49 | 152,605 | +0.07(+0.43%) |
Nov 28, 2005 | 15.72 | 15.78 | 15.42 | 15.43 | 265,406 | -0.29(-1.88%) |
Nov 25, 2005 | 15.73 | 15.78 | 15.69 | 15.72 | 58,317 | -0.03(-0.17%) |
Nov 23, 2005 | 15.66 | 15.82 | 15.58 | 15.75 | 245,223 | -0.26(-1.60%) |
Nov 22, 2005 | 15.89 | 16.06 | 15.81 | 16.00 | 326,474 | +0.01(+0.05%) |
Nov 21, 2005 | 15.74 | 16.02 | 15.66 | 16.00 | 193,438 | +0.27(+1.73%) |
Nov 18, 2005 | 16.02 | 16.04 | 15.58 | 15.73 | 339,492 | -0.22(-1.36%) |
Nov 17, 2005 | 15.58 | 15.96 | 15.41 | 15.94 | 201,191 | +0.42(+2.72%) |
Nov 16, 2005 | 15.60 | 15.65 | 15.42 | 15.52 | 300,396 | -0.08(-0.50%) |
Nov 15, 2005 | 15.67 | 15.87 | 15.49 | 15.60 | 540,395 | -0.07(-0.45%) |
Nov 14, 2005 | 15.73 | 15.80 | 15.62 | 15.67 | 490,703 | +0.02(+0.15%) |
Nov 11, 2005 | 15.63 | 15.77 | 15.57 | 15.64 | 311,765 | +0.00(+0.00%) |
Nov 10, 2005 | 16.01 | 16.03 | 15.59 | 15.64 | 603,409 | -0.35(-2.21%) |
Nov 09, 2005 | 15.65 | 16.20 | 15.62 | 16.00 | 365,529 | +0.38(+2.46%) |
Nov 08, 2005 | 15.67 | 15.81 | 15.55 | 15.61 | 451,999 | -0.16(-0.98%) |
Nov 07, 2005 | 15.75 | 15.98 | 15.53 | 15.77 | 483,368 | -0.14(-0.88%) |
Nov 04, 2005 | 16.28 | 16.34 | 15.85 | 15.91 | 297,481 | -0.36(-2.24%) |
Nov 03, 2005 | 16.06 | 16.30 | 16.06 | 16.27 | 468,187 | +0.26(+1.62%) |
Nov 02, 2005 | 15.76 | 16.20 | 15.73 | 16.01 | 611,399 | +0.23(+1.48%) |
Nov 01, 2005 | 15.26 | 15.81 | 15.21 | 15.78 | 477,543 | +0.43(+2.78%) |
Oct 31, 2005 | 15.94 | 16.47 | 15.20 | 15.35 | 1,341,498 | -0.15(-0.95%) |
Oct 28, 2005 | 14.98 | 15.52 | 14.95 | 15.50 | 406,094 | +0.61(+4.06%) |
Oct 27, 2005 | 15.33 | 15.36 | 14.89 | 14.90 | 282,174 | -0.44(-2.88%) |
Oct 26, 2005 | 15.41 | 15.54 | 15.27 | 15.34 | 189,095 | -0.12(-0.75%) |
Oct 25, 2005 | 15.47 | 15.52 | 15.17 | 15.45 | 484,997 | -0.07(-0.43%) |
Oct 24, 2005 | 15.21 | 15.71 | 15.21 | 15.52 | 549,727 | +0.35(+2.30%) |
Oct 21, 2005 | 15.03 | 15.42 | 15.03 | 15.17 | 287,386 | +0.08(+0.54%) |
Oct 20, 2005 | 15.35 | 15.52 | 14.90 | 15.09 | 376,735 | -0.43(-2.75%) |
Oct 19, 2005 | 14.88 | 15.54 | 14.72 | 15.52 | 417,151 | +0.65(+4.39%) |
Oct 18, 2005 | 14.85 | 14.93 | 14.75 | 14.86 | 450,087 | +0.00(+0.00%) |
Oct 17, 2005 | 14.96 | 15.16 | 14.55 | 14.86 | 234,604 | -0.10(-0.65%) |
Oct 14, 2005 | 14.81 | 15.05 | 14.67 | 14.96 | 272,584 | +0.26(+1.79%) |
Oct 13, 2005 | 14.50 | 14.75 | 14.39 | 14.70 | 617,040 | +0.04(+0.26%) |
Oct 12, 2005 | 14.74 | 14.88 | 14.53 | 14.66 | 327,904 | -0.13(-0.89%) |
Oct 11, 2005 | 14.90 | 15.17 | 14.74 | 14.79 | 470,102 | -0.06(-0.39%) |
Oct 10, 2005 | 15.05 | 15.09 | 14.70 | 14.85 | 337,662 | -0.07(-0.49%) |
Oct 07, 2005 | 14.69 | 15.17 | 14.69 | 14.92 | 305,620 | +0.23(+1.56%) |
Oct 06, 2005 | 14.71 | 14.79 | 14.49 | 14.69 | 281,656 | +0.00(+0.03%) |
Oct 05, 2005 | 14.97 | 14.98 | 14.66 | 14.69 | 276,986 | -0.31(-2.04%) |
Oct 04, 2005 | 15.25 | 15.39 | 14.94 | 15.00 | 415,911 | -0.23(-1.50%) |
Oct 03, 2005 | 15.31 | 15.42 | 15.14 | 15.22 | 422,728 | -0.06(-0.41%) |
Sep 30, 2005 | 15.29 | 15.33 | 15.07 | 15.29 | 346,662 | -0.00(-0.02%) |
Sep 29, 2005 | 14.86 | 15.33 | 14.71 | 15.29 | 372,549 | +0.36(+2.39%) |
Sep 28, 2005 | 14.94 | 15.28 | 14.82 | 14.93 | 319,154 | -0.05(-0.31%) |
Sep 27, 2005 | 14.94 | 15.22 | 14.62 | 14.98 | 331,458 | +0.01(+0.05%) |
Sep 26, 2005 | 14.83 | 14.99 | 14.65 | 14.97 | 466,167 | +0.32(+2.20%) |
Sep 23, 2005 | 14.65 | 14.67 | 14.38 | 14.65 | 141,120 | +0.08(+0.53%) |
Sep 22, 2005 | 14.57 | 14.63 | 14.41 | 14.57 | 207,864 | +0.15(+1.02%) |
Sep 21, 2005 | 14.41 | 14.58 | 14.27 | 14.43 | 402,661 | -0.08(-0.56%) |
Sep 20, 2005 | 14.71 | 14.83 | 14.38 | 14.51 | 231,457 | -0.17(-1.16%) |
Sep 19, 2005 | 14.82 | 14.85 | 14.51 | 14.68 | 261,055 | -0.10(-0.71%) |
Sep 16, 2005 | 14.80 | 14.95 | 14.66 | 14.78 | 655,389 | +0.04(+0.26%) |
Sep 15, 2005 | 14.79 | 14.81 | 14.55 | 14.74 | 312,747 | -0.05(-0.31%) |
Sep 14, 2005 | 15.20 | 15.35 | 14.74 | 14.79 | 324,489 | -0.41(-2.71%) |
Sep 13, 2005 | 15.36 | 15.48 | 15.16 | 15.20 | 355,665 | -0.19(-1.26%) |
Sep 12, 2005 | 15.15 | 15.57 | 15.15 | 15.40 | 456,729 | +0.18(+1.20%) |
Sep 09, 2005 | 14.81 | 15.22 | 14.69 | 15.21 | 490,858 | +0.40(+2.72%) |
Sep 08, 2005 | 14.84 | 14.94 | 14.71 | 14.81 | 226,372 | -0.09(-0.60%) |
Sep 07, 2005 | 14.81 | 14.94 | 14.67 | 14.90 | 517,959 | +0.07(+0.44%) |
Sep 06, 2005 | 14.45 | 14.83 | 14.45 | 14.83 | 413,563 | +0.45(+3.13%) |
Sep 02, 2005 | 14.43 | 14.86 | 14.37 | 14.38 | 333,116 | -0.12(-0.86%) |