Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.88 | 14.04 | 13.86 | 14.03 | 5,700 | +0.24(+1.74%) |
Nov 29, 2005 | 13.78 | 13.96 | 13.78 | 13.79 | 19,600 | +0.04(+0.29%) |
Nov 28, 2005 | 13.71 | 13.75 | 13.71 | 13.75 | 2,000 | +0.05(+0.36%) |
Nov 25, 2005 | 13.56 | 13.70 | 13.56 | 13.70 | 1,400 | +0.06(+0.44%) |
Nov 23, 2005 | 13.60 | 13.64 | 13.60 | 13.64 | 6,400 | -0.02(-0.15%) |
Nov 22, 2005 | 13.30 | 13.66 | 13.30 | 13.66 | 28,700 | +0.33(+2.48%) |
Nov 21, 2005 | 13.62 | 13.63 | 13.20 | 13.33 | 24,900 | -0.31(-2.27%) |
Nov 18, 2005 | 13.67 | 13.78 | 13.62 | 13.64 | 6,900 | -0.03(-0.22%) |
Nov 17, 2005 | 13.83 | 13.83 | 13.64 | 13.67 | 6,300 | -0.10(-0.73%) |
Nov 16, 2005 | 13.92 | 13.92 | 13.74 | 13.77 | 8,900 | -0.08(-0.58%) |
Nov 15, 2005 | 13.80 | 13.98 | 13.80 | 13.85 | 4,200 | +0.03(+0.22%) |
Nov 14, 2005 | 13.98 | 13.98 | 13.82 | 13.82 | 8,300 | -0.15(-1.07%) |
Nov 11, 2005 | 13.89 | 13.98 | 13.89 | 13.97 | 9,200 | +0.09(+0.65%) |
Nov 10, 2005 | 14.02 | 14.02 | 13.86 | 13.88 | 4,300 | -0.19(-1.35%) |
Nov 09, 2005 | 14.06 | 14.08 | 14.04 | 14.07 | 3,800 | +0.03(+0.21%) |
Nov 08, 2005 | 14.02 | 14.04 | 13.92 | 14.04 | 800 | +0.00(+0.00%) |
Nov 07, 2005 | 14.02 | 14.04 | 14.02 | 14.04 | 400 | +0.10(+0.72%) |
Nov 04, 2005 | 14.07 | 14.09 | 13.94 | 13.94 | 2,500 | -0.10(-0.71%) |
Nov 03, 2005 | 13.90 | 14.04 | 13.90 | 14.04 | 2,500 | +0.08(+0.57%) |
Nov 02, 2005 | 13.96 | 13.98 | 13.93 | 13.96 | 5,500 | +0.00(+0.00%) |
Nov 01, 2005 | 14.12 | 14.12 | 13.96 | 13.96 | 6,200 | -0.17(-1.20%) |
Oct 31, 2005 | 14.23 | 14.23 | 14.08 | 14.13 | 6,600 | -0.07(-0.49%) |
Oct 28, 2005 | 14.12 | 14.20 | 14.07 | 14.20 | 4,400 | +0.12(+0.85%) |
Oct 27, 2005 | 14.08 | 14.08 | 14.08 | 14.08 | 1,500 | +0.03(+0.21%) |
Oct 26, 2005 | 14.05 | 14.08 | 14.05 | 14.05 | 4,500 | -0.02(-0.14%) |
Oct 25, 2005 | 14.15 | 14.18 | 14.07 | 14.07 | 1,600 | +0.01(+0.07%) |
Oct 24, 2005 | 14.15 | 14.15 | 14.06 | 14.06 | 1,000 | -0.11(-0.78%) |
Oct 21, 2005 | 14.00 | 14.17 | 14.00 | 14.17 | 4,400 | +0.15(+1.07%) |
Oct 20, 2005 | 14.10 | 14.12 | 14.01 | 14.02 | 4,500 | +0.05(+0.36%) |
Oct 19, 2005 | 14.25 | 14.25 | 13.97 | 13.97 | 10,100 | -0.28(-1.96%) |
Oct 18, 2005 | 13.99 | 14.25 | 13.81 | 14.25 | 8,800 | +0.26(+1.86%) |
Oct 17, 2005 | 13.96 | 13.99 | 13.96 | 13.99 | 1,200 | +0.05(+0.36%) |
Oct 14, 2005 | 13.88 | 13.98 | 13.84 | 13.94 | 7,500 | +0.13(+0.94%) |
Oct 13, 2005 | 14.11 | 14.11 | 13.78 | 13.81 | 15,000 | -0.31(-2.20%) |
Oct 12, 2005 | 14.38 | 14.38 | 14.12 | 14.12 | 12,500 | -0.26(-1.81%) |
Oct 11, 2005 | 14.45 | 14.45 | 14.38 | 14.38 | 5,400 | -0.07(-0.48%) |
Oct 10, 2005 | 14.47 | 14.47 | 14.45 | 14.45 | 1,000 | -0.09(-0.62%) |
Oct 07, 2005 | 14.46 | 14.55 | 14.45 | 14.54 | 3,100 | +0.09(+0.62%) |
Oct 06, 2005 | 14.45 | 14.45 | 14.45 | 14.45 | 800 | -0.13(-0.89%) |
Oct 05, 2005 | 14.58 | 14.58 | 14.58 | 14.58 | 100 | +0.00(+0.00%) |
Oct 04, 2005 | 14.51 | 14.58 | 14.51 | 14.58 | 1,500 | +0.07(+0.48%) |
Oct 03, 2005 | 14.55 | 14.59 | 14.51 | 14.51 | 8,300 | +0.02(+0.14%) |
Sep 30, 2005 | 14.54 | 14.54 | 14.49 | 14.49 | 4,200 | +0.02(+0.14%) |
Sep 29, 2005 | 14.49 | 14.55 | 14.47 | 14.47 | 7,100 | -0.04(-0.28%) |
Sep 28, 2005 | 14.53 | 14.56 | 14.51 | 14.51 | 1,800 | -0.01(-0.07%) |
Sep 27, 2005 | 14.53 | 14.56 | 14.46 | 14.52 | 6,400 | +0.02(+0.14%) |
Sep 26, 2005 | 14.50 | 14.53 | 14.50 | 14.50 | 2,500 | +0.00(+0.00%) |
Sep 23, 2005 | 14.50 | 14.51 | 14.46 | 14.50 | 3,600 | -0.11(-0.75%) |
Sep 22, 2005 | 14.64 | 14.69 | 14.47 | 14.61 | 7,300 | +0.05(+0.34%) |
Sep 21, 2005 | 14.70 | 14.70 | 14.55 | 14.56 | 4,000 | +0.00(+0.00%) |
Sep 20, 2005 | 14.63 | 14.70 | 14.56 | 14.56 | 6,200 | -0.08(-0.55%) |
Sep 19, 2005 | 14.68 | 14.72 | 14.63 | 14.64 | 7,700 | -0.16(-1.08%) |
Sep 16, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 700 | +0.05(+0.34%) |
Sep 15, 2005 | 14.90 | 14.91 | 14.62 | 14.75 | 6,400 | -0.03(-0.20%) |
Sep 14, 2005 | 14.91 | 14.91 | 14.78 | 14.78 | 6,500 | -0.02(-0.14%) |
Sep 13, 2005 | 15.03 | 15.03 | 14.78 | 14.80 | 8,100 | -0.12(-0.80%) |
Sep 12, 2005 | 15.07 | 15.07 | 14.91 | 14.92 | 5,000 | -0.10(-0.67%) |
Sep 09, 2005 | 15.10 | 15.10 | 15.02 | 15.02 | 4,200 | +0.03(+0.20%) |
Sep 08, 2005 | 14.97 | 15.13 | 14.91 | 14.99 | 10,700 | +0.09(+0.60%) |
Sep 07, 2005 | 14.89 | 14.90 | 14.89 | 14.90 | 2,700 | -0.06(-0.40%) |
Sep 06, 2005 | 14.93 | 14.96 | 14.93 | 14.96 | 1,200 | +0.00(+0.00%) |
Sep 02, 2005 | 14.93 | 14.96 | 14.91 | 14.96 | 3,100 | +0.05(+0.34%) |