Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.77 | 14.77 | 14.49 | 14.49 | 113,357 | -0.28(-1.90%) |
Nov 29, 2005 | 14.69 | 14.77 | 14.69 | 14.77 | 99,050 | +0.23(+1.56%) |
Nov 28, 2005 | 14.67 | 14.71 | 14.54 | 14.54 | 55,028 | -0.23(-1.59%) |
Nov 25, 2005 | 14.67 | 14.77 | 14.67 | 14.77 | 2,201 | +0.05(+0.37%) |
Nov 23, 2005 | 14.65 | 14.75 | 14.65 | 14.72 | 38,519 | -0.03(-0.22%) |
Nov 22, 2005 | 14.98 | 14.98 | 14.69 | 14.75 | 154,078 | -0.19(-1.30%) |
Nov 21, 2005 | 14.90 | 14.95 | 14.83 | 14.95 | 112,257 | -0.00(-0.01%) |
Nov 18, 2005 | 15.08 | 15.08 | 14.90 | 14.95 | 61,631 | +0.04(+0.24%) |
Nov 17, 2005 | 14.85 | 14.91 | 14.83 | 14.91 | 55,028 | -0.06(-0.41%) |
Nov 16, 2005 | 15.08 | 15.11 | 14.73 | 14.97 | 363,185 | -0.20(-1.32%) |
Nov 15, 2005 | 15.06 | 15.17 | 14.98 | 15.17 | 230,017 | +0.10(+0.66%) |
Nov 14, 2005 | 14.95 | 15.08 | 14.82 | 15.07 | 121,061 | +0.17(+1.15%) |
Nov 11, 2005 | 14.66 | 14.90 | 14.50 | 14.90 | 48,424 | +0.00(+0.00%) |
Nov 10, 2005 | 14.60 | 14.92 | 14.44 | 14.90 | 182,693 | +0.52(+3.60%) |
Nov 09, 2005 | 14.43 | 14.68 | 14.38 | 14.38 | 130,966 | +0.14(+0.98%) |
Nov 08, 2005 | 14.28 | 14.44 | 14.24 | 14.24 | 119,961 | -0.11(-0.80%) |
Nov 07, 2005 | 14.47 | 14.49 | 14.28 | 14.36 | 133,168 | -0.16(-1.13%) |
Nov 04, 2005 | 14.66 | 14.66 | 14.45 | 14.52 | 132,067 | -0.13(-0.89%) |
Nov 03, 2005 | 15.01 | 15.01 | 14.59 | 14.65 | 112,257 | -0.18(-1.21%) |
Nov 02, 2005 | 14.82 | 14.85 | 14.77 | 14.83 | 57,229 | -0.01(-0.10%) |
Nov 01, 2005 | 15.03 | 15.06 | 14.82 | 14.85 | 123,262 | -0.25(-1.66%) |
Oct 31, 2005 | 15.09 | 15.14 | 15.04 | 15.10 | 99,050 | -0.08(-0.55%) |
Oct 28, 2005 | 15.15 | 15.18 | 14.88 | 15.18 | 90,246 | +0.28(+1.88%) |
Oct 27, 2005 | 15.07 | 15.07 | 14.87 | 14.90 | 44,022 | -0.28(-1.82%) |
Oct 26, 2005 | 14.95 | 15.18 | 14.95 | 15.18 | 19,810 | +0.24(+1.61%) |
Oct 25, 2005 | 15.29 | 15.31 | 14.93 | 14.94 | 84,743 | -0.33(-2.14%) |
Oct 24, 2005 | 15.06 | 15.26 | 14.95 | 15.26 | 49,525 | +0.35(+2.35%) |
Oct 21, 2005 | 14.54 | 15.07 | 14.54 | 14.91 | 38,519 | +0.18(+1.22%) |
Oct 20, 2005 | 14.55 | 14.81 | 14.55 | 14.73 | 94,648 | +0.14(+0.97%) |
Oct 19, 2005 | 14.59 | 14.61 | 14.50 | 14.59 | 91,346 | -0.07(-0.48%) |
Oct 18, 2005 | 15.15 | 15.15 | 14.66 | 14.66 | 75,938 | -0.28(-1.90%) |
Oct 17, 2005 | 14.98 | 15.15 | 14.95 | 14.95 | 28,614 | -0.17(-1.15%) |
Oct 14, 2005 | 15.13 | 15.13 | 14.90 | 15.12 | 18,709 | +0.35(+2.39%) |
Oct 13, 2005 | 14.82 | 14.83 | 14.77 | 14.77 | 28,614 | -0.06(-0.40%) |
Oct 12, 2005 | 15.03 | 15.05 | 14.82 | 14.83 | 77,039 | -0.29(-1.89%) |
Oct 11, 2005 | 15.08 | 15.29 | 15.03 | 15.11 | 152,978 | +0.06(+0.40%) |
Oct 10, 2005 | 15.20 | 15.25 | 15.01 | 15.05 | 99,050 | -0.04(-0.27%) |
Oct 07, 2005 | 15.02 | 15.19 | 15.02 | 15.09 | 57,229 | +0.07(+0.48%) |
Oct 06, 2005 | 15.05 | 15.08 | 14.98 | 15.02 | 95,748 | +0.00(+0.02%) |
Oct 05, 2005 | 15.43 | 15.43 | 14.95 | 15.02 | 162,883 | -0.34(-2.19%) |
Oct 04, 2005 | 15.45 | 15.45 | 15.21 | 15.35 | 155,179 | -0.09(-0.60%) |
Oct 03, 2005 | 15.25 | 15.57 | 15.25 | 15.45 | 67,134 | +0.00(+0.00%) |
Sep 30, 2005 | 15.23 | 15.45 | 15.22 | 15.45 | 112,257 | +0.13(+0.83%) |
Sep 29, 2005 | 15.08 | 15.34 | 15.07 | 15.32 | 137,570 | +0.11(+0.70%) |
Sep 28, 2005 | 15.45 | 15.45 | 15.12 | 15.21 | 72,637 | -0.23(-1.49%) |
Sep 27, 2005 | 15.51 | 15.51 | 15.30 | 15.44 | 41,821 | +0.08(+0.51%) |
Sep 26, 2005 | 15.30 | 15.65 | 15.26 | 15.36 | 169,486 | +0.10(+0.66%) |
Sep 23, 2005 | 15.12 | 15.27 | 14.89 | 15.26 | 223,414 | +0.27(+1.82%) |
Sep 22, 2005 | 14.94 | 15.11 | 14.92 | 14.99 | 41,821 | +0.04(+0.29%) |
Sep 21, 2005 | 15.10 | 15.13 | 14.95 | 14.95 | 67,134 | -0.16(-1.07%) |
Sep 20, 2005 | 15.31 | 15.31 | 15.11 | 15.11 | 59,430 | -0.03(-0.22%) |
Sep 19, 2005 | 15.60 | 15.60 | 15.08 | 15.14 | 176,089 | -0.29(-1.89%) |
Sep 16, 2005 | 15.56 | 15.56 | 15.40 | 15.44 | 250,928 | +0.01(+0.09%) |
Sep 15, 2005 | 15.47 | 15.58 | 15.40 | 15.42 | 59,430 | -0.03(-0.22%) |
Sep 14, 2005 | 15.47 | 15.47 | 15.41 | 15.46 | 111,156 | +0.01(+0.07%) |
Sep 13, 2005 | 15.45 | 15.49 | 15.37 | 15.44 | 270,738 | -0.04(-0.27%) |
Sep 12, 2005 | 15.45 | 15.49 | 15.45 | 15.49 | 19,810 | +0.04(+0.26%) |
Sep 09, 2005 | 15.44 | 15.57 | 15.42 | 15.45 | 162,883 | +0.02(+0.13%) |
Sep 08, 2005 | 15.40 | 15.49 | 15.40 | 15.43 | 53,927 | -0.03(-0.16%) |
Sep 07, 2005 | 15.47 | 15.47 | 15.40 | 15.45 | 166,184 | +0.03(+0.19%) |
Sep 06, 2005 | 15.46 | 15.46 | 15.40 | 15.42 | 104,553 | -0.06(-0.38%) |
Sep 02, 2005 | 15.47 | 15.48 | 15.47 | 15.48 | 13,206 | +0.03(+0.22%) |