Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.05 | 15.05 | 14.80 | 14.80 | 7,200 | -0.15(-1.00%) |
Nov 29, 2005 | 14.72 | 15.00 | 14.70 | 14.95 | 9,400 | +0.23(+1.56%) |
Nov 28, 2005 | 14.70 | 14.73 | 14.70 | 14.72 | 6,600 | +0.22(+1.52%) |
Nov 25, 2005 | 14.54 | 14.54 | 14.50 | 14.50 | 600 | -0.07(-0.48%) |
Nov 23, 2005 | 14.45 | 14.65 | 14.45 | 14.57 | 5,100 | +0.05(+0.34%) |
Nov 22, 2005 | 14.48 | 14.60 | 14.32 | 14.52 | 13,500 | +0.04(+0.28%) |
Nov 21, 2005 | 14.42 | 14.48 | 14.42 | 14.48 | 1,800 | +0.03(+0.21%) |
Nov 18, 2005 | 14.43 | 14.51 | 14.41 | 14.45 | 4,400 | -0.01(-0.07%) |
Nov 17, 2005 | 14.36 | 14.47 | 14.34 | 14.46 | 6,200 | -0.01(-0.07%) |
Nov 16, 2005 | 14.41 | 14.47 | 14.41 | 14.47 | 4,600 | +0.12(+0.84%) |
Nov 15, 2005 | 14.43 | 14.47 | 14.35 | 14.35 | 4,900 | -0.06(-0.42%) |
Nov 14, 2005 | 14.30 | 14.41 | 14.30 | 14.41 | 3,400 | +0.00(+0.00%) |
Nov 11, 2005 | 14.36 | 14.41 | 14.36 | 14.41 | 14,300 | +0.05(+0.35%) |
Nov 10, 2005 | 14.32 | 14.39 | 14.32 | 14.36 | 5,400 | -0.03(-0.21%) |
Nov 09, 2005 | 14.46 | 14.46 | 14.39 | 14.39 | 1,400 | -0.16(-1.10%) |
Nov 08, 2005 | 14.43 | 14.55 | 14.43 | 14.55 | 1,300 | +0.12(+0.83%) |
Nov 07, 2005 | 14.41 | 14.43 | 14.41 | 14.43 | 300 | +0.03(+0.21%) |
Nov 04, 2005 | 14.49 | 14.49 | 14.39 | 14.40 | 7,700 | -0.10(-0.69%) |
Nov 03, 2005 | 14.51 | 14.51 | 14.50 | 14.50 | 4,000 | -0.04(-0.28%) |
Nov 02, 2005 | 14.54 | 14.54 | 14.53 | 14.54 | 5,400 | -0.01(-0.07%) |
Nov 01, 2005 | 14.54 | 14.56 | 14.54 | 14.55 | 5,600 | +0.00(+0.00%) |
Oct 31, 2005 | 14.61 | 14.61 | 14.55 | 14.55 | 2,900 | -0.13(-0.89%) |
Oct 28, 2005 | 14.65 | 14.68 | 14.65 | 14.68 | 1,300 | +0.14(+0.96%) |
Oct 27, 2005 | 14.58 | 14.65 | 14.53 | 14.54 | 8,600 | +0.00(+0.00%) |
Oct 26, 2005 | 14.55 | 14.60 | 14.51 | 14.54 | 11,200 | -0.05(-0.34%) |
Oct 25, 2005 | 14.58 | 14.60 | 14.51 | 14.59 | 4,300 | -0.03(-0.21%) |
Oct 24, 2005 | 14.81 | 14.81 | 14.59 | 14.62 | 6,100 | -0.23(-1.55%) |
Oct 21, 2005 | 14.82 | 14.90 | 14.68 | 14.85 | 13,500 | +0.02(+0.13%) |
Oct 20, 2005 | 14.84 | 14.84 | 14.83 | 14.83 | 1,900 | +0.00(+0.00%) |
Oct 19, 2005 | 14.80 | 14.92 | 14.80 | 14.83 | 4,200 | +0.08(+0.54%) |
Oct 18, 2005 | 14.82 | 14.82 | 14.73 | 14.75 | 2,700 | -0.08(-0.54%) |
Oct 17, 2005 | 14.81 | 14.83 | 14.81 | 14.83 | 1,000 | -0.05(-0.34%) |
Oct 14, 2005 | 14.85 | 14.88 | 14.84 | 14.88 | 2,000 | +0.02(+0.13%) |
Oct 13, 2005 | 15.33 | 15.33 | 14.73 | 14.86 | 21,200 | -0.47(-3.07%) |
Oct 12, 2005 | 15.37 | 15.37 | 15.30 | 15.33 | 2,300 | -0.04(-0.26%) |
Oct 11, 2005 | 15.29 | 15.37 | 15.29 | 15.37 | 1,200 | +0.10(+0.65%) |
Oct 10, 2005 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 15.30 | 15.33 | 15.24 | 15.27 | 7,100 | -0.03(-0.20%) |
Oct 06, 2005 | 15.31 | 15.36 | 15.30 | 15.30 | 2,800 | -0.15(-0.97%) |
Oct 05, 2005 | 15.42 | 15.45 | 15.25 | 15.45 | 5,200 | -0.01(-0.06%) |
Oct 04, 2005 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 15.46 | 15.46 | 15.46 | 15.46 | 100 | +0.01(+0.06%) |
Sep 29, 2005 | 15.21 | 15.45 | 15.21 | 15.45 | 9,000 | +0.01(+0.06%) |
Sep 28, 2005 | 15.33 | 15.44 | 15.33 | 15.44 | 1,300 | +0.16(+1.05%) |
Sep 27, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 600 | +0.00(+0.00%) |
Sep 26, 2005 | 15.32 | 15.32 | 15.28 | 15.28 | 4,400 | -0.02(-0.13%) |
Sep 23, 2005 | 15.30 | 15.56 | 15.30 | 15.30 | 7,000 | -0.27(-1.73%) |
Sep 22, 2005 | 15.40 | 15.60 | 15.32 | 15.57 | 5,700 | +0.03(+0.19%) |
Sep 21, 2005 | 15.45 | 15.54 | 15.45 | 15.54 | 3,800 | +0.10(+0.65%) |
Sep 20, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 3,100 | +0.00(+0.00%) |
Sep 19, 2005 | 15.45 | 15.48 | 15.42 | 15.44 | 2,200 | +0.00(+0.00%) |
Sep 16, 2005 | 15.41 | 15.44 | 15.41 | 15.44 | 2,600 | +0.04(+0.26%) |
Sep 15, 2005 | 15.39 | 15.40 | 15.39 | 15.40 | 6,600 | +0.01(+0.06%) |
Sep 14, 2005 | 15.53 | 15.53 | 15.35 | 15.39 | 12,300 | -0.15(-0.97%) |
Sep 13, 2005 | 15.50 | 15.54 | 15.50 | 15.54 | 1,200 | +0.04(+0.26%) |
Sep 12, 2005 | 15.43 | 15.50 | 15.43 | 15.50 | 6,700 | +0.07(+0.45%) |
Sep 09, 2005 | 15.40 | 15.43 | 15.40 | 15.43 | 5,500 | +0.08(+0.52%) |
Sep 08, 2005 | 15.57 | 15.57 | 15.35 | 15.35 | 12,600 | -0.20(-1.29%) |
Sep 07, 2005 | 15.68 | 15.68 | 15.45 | 15.55 | 6,500 | -0.13(-0.83%) |
Sep 06, 2005 | 15.71 | 15.71 | 15.68 | 15.68 | 3,500 | +0.02(+0.13%) |
Sep 02, 2005 | 15.40 | 15.66 | 15.40 | 15.66 | 8,100 | +0.18(+1.16%) |