Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.25 | 15.25 | 15.09 | 15.25 | 600 | +0.16(+1.06%) |
Nov 29, 2005 | 15.27 | 15.27 | 15.09 | 15.09 | 800 | -0.21(-1.37%) |
Nov 28, 2005 | 15.30 | 15.30 | 15.11 | 15.30 | 2,000 | +0.10(+0.66%) |
Nov 25, 2005 | 15.30 | 15.30 | 15.20 | 15.20 | 1,400 | -0.06(-0.39%) |
Nov 23, 2005 | 15.40 | 15.50 | 15.21 | 15.26 | 4,400 | -0.24(-1.55%) |
Nov 22, 2005 | 15.05 | 15.50 | 15.05 | 15.50 | 10,300 | +0.45(+2.99%) |
Nov 21, 2005 | 15.01 | 15.10 | 14.95 | 15.05 | 3,900 | +0.06(+0.40%) |
Nov 18, 2005 | 14.94 | 15.05 | 14.90 | 14.99 | 13,600 | +0.05(+0.33%) |
Nov 17, 2005 | 14.90 | 14.95 | 14.85 | 14.94 | 11,700 | +0.14(+0.95%) |
Nov 16, 2005 | 14.90 | 14.90 | 14.80 | 14.80 | 9,300 | -0.14(-0.94%) |
Nov 15, 2005 | 14.75 | 14.94 | 14.75 | 14.94 | 2,700 | +0.14(+0.95%) |
Nov 14, 2005 | 14.80 | 14.94 | 14.73 | 14.80 | 22,500 | -0.10(-0.67%) |
Nov 11, 2005 | 14.80 | 14.90 | 14.80 | 14.90 | 2,800 | +0.11(+0.74%) |
Nov 10, 2005 | 14.80 | 14.99 | 14.60 | 14.79 | 18,500 | -0.19(-1.27%) |
Nov 09, 2005 | 15.00 | 15.00 | 14.90 | 14.98 | 2,000 | -0.02(-0.13%) |
Nov 08, 2005 | 15.01 | 15.01 | 14.92 | 15.00 | 16,500 | -0.10(-0.66%) |
Nov 07, 2005 | 15.40 | 15.52 | 15.05 | 15.10 | 5,300 | -0.19(-1.24%) |
Nov 04, 2005 | 15.35 | 15.99 | 15.23 | 15.29 | 50,400 | +0.89(+6.18%) |
Nov 03, 2005 | 14.86 | 15.14 | 14.35 | 14.40 | 31,700 | -0.39(-2.64%) |
Nov 02, 2005 | 14.73 | 15.00 | 14.61 | 14.79 | 2,000 | +0.06(+0.41%) |
Nov 01, 2005 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 14.81 | 14.82 | 14.65 | 14.73 | 5,200 | -0.36(-2.39%) |
Oct 28, 2005 | 15.11 | 15.11 | 15.00 | 15.09 | 1,400 | -0.16(-1.05%) |
Oct 27, 2005 | 15.31 | 15.31 | 15.25 | 15.25 | 700 | -0.25(-1.61%) |
Oct 26, 2005 | 15.40 | 15.50 | 15.40 | 15.50 | 2,600 | +0.30(+1.97%) |
Oct 25, 2005 | 15.35 | 15.35 | 15.20 | 15.20 | 600 | -0.20(-1.30%) |
Oct 24, 2005 | 15.45 | 15.50 | 15.20 | 15.40 | 3,500 | +0.03(+0.20%) |
Oct 21, 2005 | 15.30 | 15.60 | 15.15 | 15.37 | 17,900 | -0.03(-0.19%) |
Oct 20, 2005 | 15.40 | 15.40 | 15.30 | 15.40 | 600 | +0.10(+0.65%) |
Oct 19, 2005 | 14.65 | 15.40 | 14.40 | 15.30 | 38,200 | +0.58(+3.94%) |
Oct 18, 2005 | 14.65 | 14.72 | 14.61 | 14.72 | 500 | -0.03(-0.20%) |
Oct 17, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 300 | +0.10(+0.68%) |
Oct 14, 2005 | 14.33 | 14.85 | 14.33 | 14.65 | 7,000 | +0.31(+2.16%) |
Oct 13, 2005 | 14.30 | 14.35 | 14.25 | 14.34 | 5,600 | -0.10(-0.69%) |
Oct 12, 2005 | 14.69 | 14.69 | 14.25 | 14.44 | 7,600 | -0.17(-1.16%) |
Oct 11, 2005 | 14.32 | 14.80 | 14.31 | 14.61 | 8,600 | +0.23(+1.60%) |
Oct 10, 2005 | 14.60 | 14.60 | 14.30 | 14.38 | 4,400 | -0.46(-3.10%) |
Oct 07, 2005 | 14.65 | 14.84 | 14.65 | 14.84 | 5,100 | +0.13(+0.88%) |
Oct 06, 2005 | 14.91 | 14.91 | 14.65 | 14.71 | 5,900 | -0.29(-1.93%) |
Oct 05, 2005 | 14.85 | 15.00 | 14.80 | 15.00 | 2,000 | +0.00(+0.00%) |
Oct 04, 2005 | 14.31 | 15.00 | 14.31 | 15.00 | 9,100 | +0.62(+4.31%) |
Oct 03, 2005 | 14.30 | 14.39 | 14.23 | 14.38 | 9,700 | +0.07(+0.49%) |
Sep 30, 2005 | 14.45 | 14.45 | 14.31 | 14.31 | 3,000 | -0.28(-1.92%) |
Sep 29, 2005 | 14.35 | 14.59 | 14.25 | 14.59 | 6,200 | +0.44(+3.11%) |
Sep 28, 2005 | 14.32 | 14.33 | 14.15 | 14.15 | 16,900 | -0.17(-1.19%) |
Sep 27, 2005 | 14.43 | 14.43 | 14.20 | 14.32 | 14,300 | -0.08(-0.56%) |
Sep 26, 2005 | 14.45 | 14.45 | 14.31 | 14.40 | 9,400 | +0.01(+0.07%) |
Sep 23, 2005 | 14.39 | 14.69 | 14.39 | 14.39 | 12,800 | -0.30(-2.04%) |
Sep 22, 2005 | 14.70 | 14.75 | 14.68 | 14.69 | 8,400 | -0.06(-0.41%) |
Sep 21, 2005 | 14.75 | 14.90 | 14.75 | 14.75 | 2,200 | -0.06(-0.41%) |
Sep 20, 2005 | 14.81 | 14.89 | 14.80 | 14.81 | 1,000 | -0.06(-0.40%) |
Sep 19, 2005 | 14.81 | 14.87 | 14.81 | 14.87 | 2,600 | -0.02(-0.13%) |
Sep 16, 2005 | 14.83 | 14.94 | 14.76 | 14.89 | 3,600 | +0.06(+0.40%) |
Sep 15, 2005 | 14.90 | 14.90 | 14.80 | 14.83 | 2,100 | +0.08(+0.54%) |
Sep 14, 2005 | 14.87 | 14.87 | 14.75 | 14.75 | 2,800 | -0.25(-1.67%) |
Sep 13, 2005 | 15.01 | 15.10 | 14.81 | 15.00 | 5,800 | -0.14(-0.92%) |
Sep 12, 2005 | 15.09 | 15.14 | 14.95 | 15.14 | 1,600 | -0.06(-0.39%) |
Sep 09, 2005 | 14.87 | 15.24 | 14.80 | 15.20 | 5,000 | +0.29(+1.95%) |
Sep 08, 2005 | 15.21 | 15.21 | 14.90 | 14.91 | 13,900 | -0.09(-0.60%) |
Sep 07, 2005 | 16.11 | 16.11 | 15.00 | 15.00 | 22,600 | -1.11(-6.89%) |
Sep 06, 2005 | 15.65 | 16.11 | 15.60 | 16.11 | 14,700 | +0.42(+2.68%) |
Sep 02, 2005 | 15.67 | 15.75 | 15.58 | 15.69 | 5,800 | +0.07(+0.45%) |