Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.81 | 13.87 | 13.37 | 13.41 | 188,458 | -0.28(-2.02%) |
Nov 29, 2005 | 13.92 | 13.98 | 13.67 | 13.69 | 154,691 | -0.16(-1.17%) |
Nov 28, 2005 | 14.16 | 14.18 | 13.84 | 13.85 | 206,482 | -0.23(-1.62%) |
Nov 25, 2005 | 14.20 | 14.20 | 14.03 | 14.08 | 48,141 | -0.12(-0.83%) |
Nov 23, 2005 | 14.05 | 14.25 | 13.98 | 14.20 | 103,583 | +0.09(+0.65%) |
Nov 22, 2005 | 13.96 | 14.18 | 13.88 | 14.10 | 127,996 | +0.08(+0.56%) |
Nov 21, 2005 | 14.07 | 14.08 | 13.91 | 14.03 | 98,792 | -0.01(-0.06%) |
Nov 18, 2005 | 13.94 | 14.04 | 13.76 | 14.03 | 102,214 | +0.23(+1.65%) |
Nov 17, 2005 | 13.65 | 13.88 | 13.64 | 13.81 | 85,787 | +0.19(+1.42%) |
Nov 16, 2005 | 13.58 | 13.73 | 13.55 | 13.61 | 120,239 | +0.12(+0.88%) |
Nov 15, 2005 | 13.95 | 14.11 | 13.49 | 13.49 | 225,191 | -0.49(-3.48%) |
Nov 14, 2005 | 13.94 | 14.08 | 13.84 | 13.98 | 156,972 | +0.11(+0.79%) |
Nov 11, 2005 | 13.92 | 13.96 | 13.77 | 13.87 | 128,681 | -0.07(-0.47%) |
Nov 10, 2005 | 13.61 | 13.97 | 13.57 | 13.94 | 204,657 | +0.33(+2.42%) |
Nov 09, 2005 | 13.60 | 13.62 | 13.52 | 13.61 | 210,589 | +0.01(+0.06%) |
Nov 08, 2005 | 13.55 | 13.64 | 13.38 | 13.60 | 83,277 | -0.04(-0.32%) |
Nov 07, 2005 | 13.63 | 13.78 | 13.53 | 13.64 | 72,326 | +0.04(+0.29%) |
Nov 04, 2005 | 13.65 | 13.65 | 13.41 | 13.60 | 85,787 | +0.01(+0.06%) |
Nov 03, 2005 | 13.54 | 13.77 | 13.53 | 13.60 | 217,206 | +0.16(+1.17%) |
Nov 02, 2005 | 13.15 | 13.44 | 13.15 | 13.44 | 243,900 | +0.29(+2.20%) |
Nov 01, 2005 | 13.26 | 13.29 | 12.96 | 13.15 | 220,856 | -0.21(-1.57%) |
Oct 31, 2005 | 13.42 | 13.42 | 13.17 | 13.36 | 231,352 | -0.06(-0.46%) |
Oct 28, 2005 | 13.17 | 13.51 | 13.17 | 13.42 | 131,647 | +0.32(+2.41%) |
Oct 27, 2005 | 13.40 | 13.40 | 13.05 | 13.11 | 132,331 | -0.34(-2.54%) |
Oct 26, 2005 | 13.52 | 13.59 | 13.37 | 13.45 | 71,185 | -0.16(-1.19%) |
Oct 25, 2005 | 13.55 | 13.66 | 13.46 | 13.61 | 91,263 | -0.03(-0.19%) |
Oct 24, 2005 | 13.45 | 13.67 | 13.45 | 13.64 | 172,715 | +0.27(+2.03%) |
Oct 21, 2005 | 13.45 | 13.51 | 13.23 | 13.36 | 158,797 | -0.05(-0.39%) |
Oct 20, 2005 | 13.55 | 13.61 | 13.28 | 13.42 | 138,719 | -0.13(-0.97%) |
Oct 19, 2005 | 13.25 | 13.64 | 13.16 | 13.55 | 231,808 | +0.23(+1.74%) |
Oct 18, 2005 | 13.35 | 13.37 | 13.21 | 13.32 | 152,865 | +0.01(+0.10%) |
Oct 17, 2005 | 13.42 | 13.44 | 13.18 | 13.30 | 143,739 | -0.12(-0.91%) |
Oct 14, 2005 | 13.11 | 13.43 | 13.11 | 13.42 | 263,294 | +0.42(+3.24%) |
Oct 13, 2005 | 12.95 | 13.04 | 12.74 | 13.00 | 296,833 | -0.00(-0.03%) |
Oct 12, 2005 | 13.25 | 13.29 | 12.94 | 13.01 | 245,269 | -0.28(-2.11%) |
Oct 11, 2005 | 13.50 | 13.53 | 13.22 | 13.29 | 251,201 | -0.35(-2.54%) |
Oct 10, 2005 | 14.18 | 14.18 | 13.59 | 13.64 | 276,071 | -0.13(-0.96%) |
Oct 07, 2005 | 13.84 | 13.87 | 13.60 | 13.77 | 132,331 | -0.00(-0.03%) |
Oct 06, 2005 | 13.82 | 13.96 | 13.60 | 13.77 | 183,667 | -0.06(-0.41%) |
Oct 05, 2005 | 14.03 | 14.05 | 13.83 | 13.83 | 246,866 | -0.20(-1.44%) |
Oct 04, 2005 | 14.38 | 14.38 | 13.95 | 14.03 | 107,918 | -0.36(-2.50%) |
Oct 03, 2005 | 14.38 | 14.48 | 14.28 | 14.39 | 169,293 | +0.03(+0.21%) |
Sep 30, 2005 | 14.25 | 14.36 | 14.15 | 14.36 | 154,919 | +0.15(+1.08%) |
Sep 29, 2005 | 13.71 | 14.21 | 13.60 | 14.21 | 125,943 | +0.50(+3.65%) |
Sep 28, 2005 | 13.97 | 13.97 | 13.67 | 13.71 | 297,517 | -0.23(-1.67%) |
Sep 27, 2005 | 14.05 | 14.05 | 13.89 | 13.94 | 381,708 | -0.04(-0.31%) |
Sep 26, 2005 | 13.92 | 14.03 | 13.91 | 13.98 | 100,845 | +0.06(+0.41%) |
Sep 23, 2005 | 13.92 | 14.03 | 13.67 | 13.92 | 85,787 | +0.00(+0.00%) |
Sep 22, 2005 | 13.81 | 14.06 | 13.62 | 13.92 | 230,895 | +0.07(+0.54%) |
Sep 21, 2005 | 14.03 | 14.03 | 13.81 | 13.85 | 267,629 | -0.25(-1.74%) |
Sep 20, 2005 | 14.25 | 14.35 | 14.03 | 14.10 | 170,433 | -0.16(-1.11%) |
Sep 19, 2005 | 14.49 | 14.55 | 14.25 | 14.25 | 151,268 | -0.27(-1.87%) |
Sep 16, 2005 | 14.59 | 14.64 | 14.47 | 14.53 | 344,974 | +0.03(+0.18%) |
Sep 15, 2005 | 14.68 | 14.68 | 14.49 | 14.50 | 222,225 | -0.23(-1.58%) |
Sep 14, 2005 | 14.98 | 15.01 | 14.69 | 14.73 | 123,661 | -0.25(-1.70%) |
Sep 13, 2005 | 15.04 | 15.04 | 14.88 | 14.99 | 193,934 | -0.16(-1.07%) |
Sep 12, 2005 | 15.07 | 15.15 | 14.99 | 15.15 | 117,501 | +0.08(+0.52%) |
Sep 09, 2005 | 14.91 | 15.07 | 14.89 | 15.07 | 99,933 | +0.21(+1.42%) |
Sep 08, 2005 | 14.90 | 14.92 | 14.77 | 14.86 | 94,457 | -0.07(-0.50%) |
Sep 07, 2005 | 14.88 | 14.96 | 14.80 | 14.93 | 64,112 | +0.01(+0.06%) |
Sep 06, 2005 | 14.85 | 14.98 | 14.85 | 14.92 | 199,181 | +0.07(+0.44%) |
Sep 02, 2005 | 14.96 | 14.98 | 14.79 | 14.86 | 280,634 | -0.16(-1.05%) |