Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.15 | 15.21 | 14.99 | 15.04 | 478,048 | -0.05(-0.36%) |
Nov 29, 2005 | 15.17 | 15.21 | 15.04 | 15.10 | 443,790 | -0.04(-0.30%) |
Nov 28, 2005 | 15.01 | 15.24 | 14.99 | 15.14 | 568,844 | +0.10(+0.65%) |
Nov 25, 2005 | 15.26 | 15.26 | 14.97 | 15.04 | 247,868 | -0.20(-1.29%) |
Nov 23, 2005 | 14.92 | 15.30 | 14.91 | 15.24 | 539,176 | +0.51(+3.46%) |
Nov 22, 2005 | 15.00 | 15.00 | 14.63 | 14.73 | 819,624 | -0.53(-3.45%) |
Nov 21, 2005 | 15.05 | 15.32 | 15.03 | 15.26 | 515,105 | +0.27(+1.79%) |
Nov 18, 2005 | 15.08 | 15.09 | 14.85 | 14.99 | 746,069 | -0.13(-0.83%) |
Nov 17, 2005 | 15.03 | 15.20 | 14.94 | 15.11 | 666,917 | +0.07(+0.48%) |
Nov 16, 2005 | 14.69 | 15.07 | 14.69 | 15.04 | 650,571 | +0.49(+3.38%) |
Nov 15, 2005 | 14.68 | 14.76 | 14.54 | 14.55 | 784,582 | -0.08(-0.55%) |
Nov 14, 2005 | 14.72 | 14.76 | 14.63 | 14.63 | 513,986 | -0.05(-0.36%) |
Nov 11, 2005 | 14.62 | 14.68 | 14.50 | 14.68 | 871,235 | +0.29(+1.98%) |
Nov 10, 2005 | 14.63 | 14.63 | 14.31 | 14.40 | 880,863 | -0.38(-2.60%) |
Nov 09, 2005 | 14.61 | 14.82 | 14.55 | 14.78 | 388,260 | +0.24(+1.66%) |
Nov 08, 2005 | 14.59 | 14.61 | 14.43 | 14.54 | 488,236 | -0.05(-0.37%) |
Nov 07, 2005 | 14.48 | 14.71 | 14.44 | 14.60 | 409,867 | +0.12(+0.80%) |
Nov 04, 2005 | 14.47 | 14.54 | 14.37 | 14.48 | 422,854 | -0.19(-1.28%) |
Nov 03, 2005 | 14.68 | 15.04 | 14.65 | 14.67 | 615,305 | +0.02(+0.12%) |
Nov 02, 2005 | 14.44 | 14.74 | 14.39 | 14.65 | 999,424 | +0.21(+1.49%) |
Nov 01, 2005 | 14.50 | 14.68 | 14.39 | 14.43 | 864,741 | -0.15(-1.04%) |
Oct 31, 2005 | 14.51 | 14.76 | 14.51 | 14.59 | 905,269 | -0.18(-1.21%) |
Oct 28, 2005 | 14.35 | 14.77 | 14.35 | 14.76 | 368,780 | +0.31(+2.16%) |
Oct 27, 2005 | 14.34 | 14.60 | 14.30 | 14.45 | 481,631 | -0.16(-1.10%) |
Oct 26, 2005 | 14.88 | 14.94 | 14.61 | 14.61 | 441,999 | -0.25(-1.68%) |
Oct 25, 2005 | 14.92 | 15.00 | 14.79 | 14.86 | 439,312 | -0.23(-1.54%) |
Oct 24, 2005 | 14.82 | 15.12 | 14.74 | 15.10 | 696,137 | +0.47(+3.24%) |
Oct 21, 2005 | 14.48 | 14.74 | 14.48 | 14.62 | 494,058 | +0.44(+3.09%) |
Oct 20, 2005 | 14.56 | 14.56 | 14.17 | 14.18 | 888,812 | -0.15(-1.06%) |
Oct 19, 2005 | 14.20 | 14.37 | 14.03 | 14.34 | 1,034,018 | +0.01(+0.06%) |
Oct 18, 2005 | 14.68 | 14.68 | 14.32 | 14.33 | 482,974 | -0.46(-3.08%) |
Oct 17, 2005 | 14.69 | 14.99 | 14.59 | 14.78 | 643,966 | +0.11(+0.73%) |
Oct 14, 2005 | 14.61 | 14.85 | 14.43 | 14.68 | 995,393 | +0.04(+0.30%) |
Oct 13, 2005 | 14.68 | 14.69 | 14.49 | 14.63 | 999,200 | -0.30(-2.03%) |
Oct 12, 2005 | 15.38 | 15.40 | 14.82 | 14.93 | 1,035,137 | -0.63(-4.07%) |
Oct 11, 2005 | 15.68 | 15.79 | 15.50 | 15.57 | 681,807 | +0.10(+0.63%) |
Oct 10, 2005 | 15.62 | 15.66 | 15.47 | 15.47 | 689,308 | -0.12(-0.74%) |
Oct 07, 2005 | 15.18 | 15.62 | 15.31 | 15.59 | 1,578,904 | +0.45(+2.95%) |
Oct 06, 2005 | 15.63 | 15.63 | 15.14 | 15.14 | 1,636,225 | -0.50(-3.20%) |
Oct 05, 2005 | 15.93 | 15.95 | 15.64 | 15.64 | 699,608 | -0.15(-0.96%) |
Oct 04, 2005 | 16.17 | 16.18 | 15.76 | 15.79 | 1,113,842 | -0.40(-2.48%) |
Oct 03, 2005 | 15.85 | 16.27 | 15.85 | 16.19 | 2,304,933 | +0.38(+2.37%) |
Sep 30, 2005 | 15.61 | 15.87 | 15.54 | 15.82 | 1,642,942 | +0.38(+2.43%) |
Sep 29, 2005 | 15.61 | 15.62 | 15.41 | 15.44 | 1,644,286 | +0.06(+0.41%) |
Sep 28, 2005 | 15.38 | 15.44 | 14.95 | 15.38 | 2,816,680 | +0.31(+2.08%) |
Sep 27, 2005 | 15.08 | 15.11 | 14.85 | 15.07 | 823,878 | -0.06(-0.41%) |
Sep 26, 2005 | 14.82 | 15.18 | 14.79 | 15.13 | 889,148 | +0.46(+3.10%) |
Sep 23, 2005 | 14.60 | 14.72 | 14.46 | 14.68 | 460,919 | -0.08(-0.54%) |
Sep 22, 2005 | 14.72 | 14.83 | 14.60 | 14.76 | 771,931 | -0.10(-0.66%) |
Sep 21, 2005 | 14.88 | 15.00 | 14.79 | 14.85 | 601,983 | -0.08(-0.54%) |
Sep 20, 2005 | 15.05 | 15.15 | 14.92 | 14.93 | 585,189 | -0.09(-0.60%) |
Sep 19, 2005 | 14.77 | 15.72 | 14.77 | 15.02 | 713,490 | +0.29(+1.94%) |
Sep 16, 2005 | 14.82 | 14.86 | 14.66 | 14.74 | 360,607 | -0.08(-0.54%) |
Sep 15, 2005 | 14.74 | 14.95 | 14.60 | 14.82 | 458,008 | +0.21(+1.47%) |
Sep 14, 2005 | 14.75 | 14.81 | 14.56 | 14.60 | 501,783 | -0.16(-1.09%) |
Sep 13, 2005 | 14.89 | 14.91 | 14.74 | 14.76 | 480,399 | -0.06(-0.42%) |
Sep 12, 2005 | 14.98 | 14.98 | 14.76 | 14.83 | 898,664 | -0.36(-2.35%) |
Sep 09, 2005 | 15.09 | 15.27 | 15.06 | 15.18 | 493,834 | +0.33(+2.22%) |
Sep 08, 2005 | 14.99 | 15.02 | 14.85 | 14.85 | 411,883 | -0.37(-2.41%) |
Sep 07, 2005 | 14.93 | 15.34 | 14.93 | 15.22 | 966,173 | +0.42(+2.84%) |
Sep 06, 2005 | 14.75 | 14.91 | 14.70 | 14.80 | 533,466 | +0.12(+0.79%) |
Sep 02, 2005 | 14.68 | 14.76 | 14.56 | 14.68 | 884,558 | -0.05(-0.36%) |