Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.38 | 13.70 | 13.25 | 13.37 | 940,853 | -0.13(-0.96%) |
Nov 29, 2005 | 14.20 | 14.32 | 13.32 | 13.50 | 1,691,569 | -0.61(-4.32%) |
Nov 28, 2005 | 14.57 | 14.65 | 14.08 | 14.11 | 550,007 | -0.40(-2.76%) |
Nov 25, 2005 | 14.40 | 14.60 | 14.40 | 14.51 | 139,481 | +0.07(+0.48%) |
Nov 23, 2005 | 14.55 | 14.71 | 14.40 | 14.44 | 417,817 | -0.09(-0.62%) |
Nov 22, 2005 | 14.50 | 14.86 | 14.44 | 14.53 | 1,338,683 | +0.31(+2.18%) |
Nov 21, 2005 | 15.75 | 15.79 | 14.01 | 14.22 | 3,013,485 | -1.59(-10.06%) |
Nov 18, 2005 | 16.13 | 16.26 | 15.73 | 15.81 | 1,051,662 | -0.19(-1.19%) |
Nov 17, 2005 | 15.94 | 16.05 | 15.87 | 16.00 | 456,655 | +0.05(+0.31%) |
Nov 16, 2005 | 16.07 | 16.07 | 15.83 | 15.95 | 302,810 | +0.00(+0.00%) |
Nov 15, 2005 | 16.00 | 16.13 | 15.93 | 15.95 | 644,650 | -0.01(-0.06%) |
Nov 14, 2005 | 16.05 | 16.25 | 15.91 | 15.96 | 581,886 | -0.11(-0.68%) |
Nov 11, 2005 | 15.93 | 16.11 | 15.90 | 16.07 | 517,395 | +0.20(+1.26%) |
Nov 10, 2005 | 16.07 | 16.09 | 15.79 | 15.87 | 626,928 | -0.08(-0.50%) |
Nov 09, 2005 | 15.97 | 16.03 | 15.75 | 15.95 | 464,200 | +0.00(+0.00%) |
Nov 08, 2005 | 15.98 | 16.02 | 15.88 | 15.95 | 283,292 | -0.04(-0.25%) |
Nov 07, 2005 | 16.00 | 16.08 | 15.83 | 15.99 | 542,838 | -0.01(-0.06%) |
Nov 04, 2005 | 16.00 | 16.06 | 15.90 | 16.00 | 656,287 | +0.05(+0.31%) |
Nov 03, 2005 | 15.95 | 16.05 | 15.79 | 15.95 | 526,060 | +0.03(+0.19%) |
Nov 02, 2005 | 15.56 | 16.04 | 15.56 | 15.92 | 675,454 | +0.27(+1.73%) |
Nov 01, 2005 | 16.00 | 16.10 | 15.37 | 15.65 | 1,055,195 | -0.35(-2.19%) |
Oct 31, 2005 | 16.41 | 16.48 | 15.85 | 16.00 | 1,305,029 | -0.36(-2.20%) |
Oct 28, 2005 | 16.42 | 16.52 | 16.27 | 16.36 | 772,990 | +0.06(+0.37%) |
Oct 27, 2005 | 16.95 | 17.00 | 16.10 | 16.30 | 1,094,367 | -0.33(-1.98%) |
Oct 26, 2005 | 16.80 | 17.20 | 16.52 | 16.63 | 614,041 | -0.27(-1.60%) |
Oct 25, 2005 | 17.81 | 17.92 | 16.84 | 16.90 | 932,194 | -0.83(-4.68%) |
Oct 24, 2005 | 17.69 | 17.73 | 17.50 | 17.73 | 380,881 | +0.19(+1.08%) |
Oct 21, 2005 | 17.44 | 17.72 | 17.35 | 17.54 | 464,833 | +0.19(+1.10%) |
Oct 20, 2005 | 17.35 | 17.69 | 17.22 | 17.35 | 854,504 | -0.04(-0.23%) |
Oct 19, 2005 | 16.90 | 17.49 | 16.70 | 17.39 | 530,296 | +0.44(+2.60%) |
Oct 18, 2005 | 16.89 | 17.25 | 16.75 | 16.95 | 386,927 | +0.05(+0.30%) |
Oct 17, 2005 | 17.00 | 17.24 | 16.64 | 16.90 | 500,291 | -0.10(-0.59%) |
Oct 14, 2005 | 16.00 | 17.02 | 16.00 | 17.00 | 1,018,878 | +1.01(+6.32%) |
Oct 13, 2005 | 16.19 | 16.40 | 15.47 | 15.99 | 1,112,842 | -0.32(-1.96%) |
Oct 12, 2005 | 16.35 | 16.52 | 16.09 | 16.31 | 520,663 | -0.12(-0.73%) |
Oct 11, 2005 | 16.99 | 16.99 | 16.35 | 16.43 | 477,659 | -0.22(-1.32%) |
Oct 10, 2005 | 16.96 | 17.10 | 16.60 | 16.65 | 765,433 | -0.16(-0.95%) |
Oct 07, 2005 | 16.49 | 17.00 | 16.37 | 16.81 | 478,575 | +0.30(+1.82%) |
Oct 06, 2005 | 16.88 | 17.15 | 16.40 | 16.51 | 595,311 | -0.40(-2.37%) |
Oct 05, 2005 | 17.36 | 17.44 | 16.86 | 16.91 | 831,105 | -0.54(-3.09%) |
Oct 04, 2005 | 17.85 | 17.95 | 17.15 | 17.45 | 822,770 | -0.28(-1.58%) |
Oct 03, 2005 | 18.16 | 18.17 | 17.65 | 17.73 | 1,159,059 | -0.29(-1.61%) |
Sep 30, 2005 | 18.04 | 18.47 | 17.76 | 18.02 | 1,327,964 | +0.04(+0.22%) |
Sep 29, 2005 | 17.85 | 17.99 | 16.90 | 17.98 | 1,894,823 | +1.02(+6.01%) |
Sep 28, 2005 | 17.12 | 17.21 | 16.73 | 16.96 | 331,262 | -0.14(-0.82%) |
Sep 27, 2005 | 16.75 | 17.23 | 16.61 | 17.10 | 419,612 | +0.40(+2.40%) |
Sep 26, 2005 | 16.50 | 17.15 | 16.40 | 16.70 | 765,085 | +0.31(+1.89%) |
Sep 23, 2005 | 16.39 | 16.43 | 15.83 | 16.39 | 415,703 | +0.42(+2.63%) |
Sep 22, 2005 | 15.97 | 16.34 | 15.40 | 15.97 | 1,217,773 | -0.38(-2.32%) |
Sep 21, 2005 | 16.68 | 16.78 | 16.34 | 16.35 | 396,760 | -0.40(-2.39%) |
Sep 20, 2005 | 16.98 | 17.10 | 16.41 | 16.75 | 546,753 | -0.13(-0.77%) |
Sep 19, 2005 | 16.96 | 17.16 | 16.61 | 16.88 | 352,737 | -0.02(-0.12%) |
Sep 16, 2005 | 16.86 | 16.90 | 16.27 | 16.90 | 1,448,046 | +0.17(+1.02%) |
Sep 15, 2005 | 17.27 | 17.53 | 16.62 | 16.73 | 1,549,314 | -0.55(-3.18%) |
Sep 14, 2005 | 17.64 | 17.70 | 17.19 | 17.28 | 662,400 | -0.37(-2.10%) |
Sep 13, 2005 | 17.99 | 17.99 | 17.56 | 17.65 | 460,590 | -0.25(-1.40%) |
Sep 12, 2005 | 17.89 | 17.98 | 17.65 | 17.90 | 506,801 | -0.02(-0.11%) |
Sep 09, 2005 | 18.28 | 18.35 | 17.31 | 17.92 | 1,546,850 | -0.37(-2.02%) |
Sep 08, 2005 | 18.81 | 19.09 | 18.12 | 18.29 | 771,322 | -0.44(-2.35%) |
Sep 07, 2005 | 17.85 | 19.00 | 17.79 | 18.73 | 1,229,905 | +0.82(+4.58%) |
Sep 06, 2005 | 17.93 | 18.00 | 17.77 | 17.91 | 392,017 | +0.14(+0.79%) |
Sep 02, 2005 | 17.90 | 17.99 | 17.60 | 17.77 | 240,011 | -0.13(-0.73%) |