Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.81 | 15.00 | 14.69 | 15.00 | 124,478 | +0.41(+2.81%) |
Nov 29, 2005 | 14.67 | 14.80 | 14.38 | 14.59 | 68,098 | -0.01(-0.06%) |
Nov 28, 2005 | 14.83 | 14.83 | 14.37 | 14.60 | 75,478 | -0.31(-2.10%) |
Nov 25, 2005 | 15.20 | 15.20 | 14.90 | 14.91 | 16,414 | -0.18(-1.17%) |
Nov 23, 2005 | 15.12 | 15.29 | 15.05 | 15.09 | 58,405 | +0.04(+0.27%) |
Nov 22, 2005 | 14.94 | 15.22 | 14.87 | 15.05 | 92,627 | +0.07(+0.48%) |
Nov 21, 2005 | 14.91 | 15.09 | 14.79 | 14.98 | 94,592 | +0.18(+1.20%) |
Nov 18, 2005 | 15.09 | 15.37 | 14.58 | 14.80 | 60,833 | -0.08(-0.54%) |
Nov 17, 2005 | 14.85 | 15.03 | 14.49 | 14.88 | 53,248 | -0.07(-0.48%) |
Nov 16, 2005 | 14.95 | 14.97 | 14.71 | 14.95 | 43,552 | +0.01(+0.05%) |
Nov 15, 2005 | 14.73 | 15.13 | 14.73 | 14.95 | 84,369 | +0.06(+0.38%) |
Nov 14, 2005 | 15.32 | 15.41 | 14.70 | 14.89 | 75,750 | +0.04(+0.27%) |
Nov 11, 2005 | 15.06 | 15.10 | 14.83 | 14.85 | 33,214 | -0.23(-1.49%) |
Nov 10, 2005 | 14.71 | 15.13 | 14.58 | 15.08 | 100,366 | +0.53(+3.65%) |
Nov 09, 2005 | 14.08 | 14.67 | 14.05 | 14.54 | 140,251 | +0.54(+3.85%) |
Nov 08, 2005 | 14.69 | 14.69 | 13.91 | 14.01 | 75,226 | -0.76(-5.13%) |
Nov 07, 2005 | 15.24 | 15.24 | 14.69 | 14.76 | 80,680 | -0.41(-2.71%) |
Nov 04, 2005 | 15.41 | 15.41 | 14.97 | 15.17 | 55,658 | -0.24(-1.57%) |
Nov 03, 2005 | 15.74 | 15.74 | 15.31 | 15.41 | 81,899 | -0.28(-1.79%) |
Nov 02, 2005 | 15.57 | 15.74 | 15.55 | 15.70 | 67,851 | +0.24(+1.56%) |
Nov 01, 2005 | 15.45 | 15.54 | 15.33 | 15.45 | 63,177 | -0.05(-0.31%) |
Oct 31, 2005 | 15.61 | 15.70 | 15.13 | 15.50 | 116,398 | -0.17(-1.08%) |
Oct 28, 2005 | 15.66 | 15.81 | 15.57 | 15.67 | 39,149 | +0.10(+0.62%) |
Oct 27, 2005 | 15.94 | 16.10 | 15.53 | 15.57 | 70,173 | -0.43(-2.67%) |
Oct 26, 2005 | 15.94 | 16.10 | 15.86 | 16.00 | 84,292 | +0.31(+1.95%) |
Oct 25, 2005 | 16.17 | 16.17 | 15.65 | 15.70 | 84,759 | -0.40(-2.50%) |
Oct 24, 2005 | 15.93 | 16.18 | 15.87 | 16.10 | 21,074 | +0.23(+1.42%) |
Oct 21, 2005 | 15.58 | 16.10 | 15.57 | 15.87 | 56,880 | +0.18(+1.13%) |
Oct 20, 2005 | 15.48 | 15.70 | 15.31 | 15.70 | 107,808 | +0.09(+0.57%) |
Oct 19, 2005 | 15.14 | 15.66 | 15.07 | 15.61 | 20,361 | +0.47(+3.08%) |
Oct 18, 2005 | 15.19 | 15.29 | 15.05 | 15.14 | 40,916 | -0.14(-0.95%) |
Oct 17, 2005 | 15.14 | 15.36 | 15.01 | 15.28 | 20,182 | +0.01(+0.05%) |
Oct 14, 2005 | 15.09 | 15.31 | 14.48 | 15.28 | 62,947 | +0.31(+2.04%) |
Oct 13, 2005 | 14.56 | 15.05 | 14.38 | 14.97 | 66,035 | +0.34(+2.31%) |
Oct 12, 2005 | 14.61 | 14.97 | 14.21 | 14.63 | 52,387 | -0.04(-0.27%) |
Oct 11, 2005 | 15.95 | 16.07 | 14.62 | 14.67 | 171,533 | -1.34(-8.39%) |
Oct 10, 2005 | 16.43 | 16.52 | 15.90 | 16.02 | 14,631 | -0.28(-1.73%) |
Oct 07, 2005 | 15.78 | 16.36 | 15.78 | 16.30 | 13,203 | +0.47(+3.00%) |
Oct 06, 2005 | 16.07 | 16.20 | 15.67 | 15.82 | 18,196 | -0.19(-1.16%) |
Oct 05, 2005 | 16.52 | 16.61 | 15.70 | 16.01 | 57,984 | -0.58(-3.49%) |
Oct 04, 2005 | 16.60 | 16.70 | 16.51 | 16.59 | 39,200 | -0.14(-0.82%) |
Oct 03, 2005 | 16.76 | 16.90 | 16.19 | 16.73 | 92,517 | -0.03(-0.19%) |
Sep 30, 2005 | 16.01 | 16.79 | 16.01 | 16.76 | 44,013 | +0.50(+3.07%) |
Sep 29, 2005 | 15.90 | 16.32 | 15.70 | 16.26 | 37,800 | +0.39(+2.49%) |
Sep 28, 2005 | 16.14 | 16.32 | 15.83 | 15.86 | 29,528 | -0.27(-1.70%) |
Sep 27, 2005 | 16.10 | 16.24 | 15.92 | 16.14 | 84,840 | +0.04(+0.25%) |
Sep 26, 2005 | 16.03 | 16.10 | 15.72 | 16.10 | 39,219 | +0.28(+1.78%) |
Sep 23, 2005 | 15.82 | 16.15 | 15.73 | 15.82 | 54,888 | -0.20(-1.26%) |
Sep 22, 2005 | 16.02 | 16.18 | 15.61 | 16.02 | 32,482 | +0.22(+1.38%) |
Sep 21, 2005 | 15.83 | 16.22 | 15.63 | 15.80 | 53,331 | -0.16(-1.01%) |
Sep 20, 2005 | 15.78 | 16.09 | 15.78 | 15.96 | 66,593 | +0.19(+1.17%) |
Sep 19, 2005 | 16.06 | 16.06 | 15.61 | 15.78 | 72,083 | -0.34(-2.10%) |
Sep 16, 2005 | 16.42 | 16.42 | 15.70 | 16.11 | 196,775 | -0.23(-1.38%) |
Sep 15, 2005 | 16.18 | 16.45 | 16.10 | 16.34 | 136,283 | +0.06(+0.35%) |
Sep 14, 2005 | 16.81 | 16.89 | 15.86 | 16.28 | 98,274 | -0.68(-4.03%) |
Sep 13, 2005 | 16.77 | 17.10 | 16.53 | 16.97 | 43,567 | +0.10(+0.57%) |
Sep 12, 2005 | 17.18 | 17.35 | 16.60 | 16.87 | 179,635 | -0.35(-2.01%) |
Sep 09, 2005 | 17.22 | 17.26 | 16.92 | 17.22 | 31,250 | +0.10(+0.61%) |
Sep 08, 2005 | 17.01 | 17.18 | 16.77 | 17.11 | 16,849 | -0.06(-0.37%) |
Sep 07, 2005 | 17.14 | 17.21 | 16.92 | 17.18 | 20,477 | -0.09(-0.51%) |
Sep 06, 2005 | 16.76 | 17.26 | 16.76 | 17.26 | 28,977 | +0.45(+2.68%) |
Sep 02, 2005 | 16.98 | 17.00 | 16.81 | 16.81 | 30,219 | -0.14(-0.85%) |