Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.59 | 15.77 | 15.36 | 15.67 | 183,737 | +0.22(+1.40%) |
Nov 29, 2005 | 15.53 | 15.68 | 15.37 | 15.45 | 201,219 | -0.10(-0.64%) |
Nov 28, 2005 | 15.62 | 15.81 | 15.51 | 15.55 | 199,004 | -0.18(-1.16%) |
Nov 25, 2005 | 15.67 | 15.82 | 15.60 | 15.73 | 133,774 | -0.04(-0.26%) |
Nov 23, 2005 | 15.85 | 16.03 | 15.69 | 15.77 | 137,704 | -0.18(-1.14%) |
Nov 22, 2005 | 15.85 | 16.08 | 15.60 | 15.96 | 317,127 | -0.03(-0.21%) |
Nov 21, 2005 | 15.82 | 16.08 | 15.63 | 15.99 | 164,423 | +0.08(+0.52%) |
Nov 18, 2005 | 15.76 | 15.96 | 15.53 | 15.91 | 126,236 | +0.27(+1.75%) |
Nov 17, 2005 | 15.43 | 15.65 | 15.09 | 15.63 | 238,756 | +0.12(+0.75%) |
Nov 16, 2005 | 15.53 | 15.57 | 15.28 | 15.52 | 165,729 | -0.10(-0.64%) |
Nov 15, 2005 | 15.77 | 15.84 | 15.43 | 15.62 | 204,447 | -0.21(-1.31%) |
Nov 14, 2005 | 15.89 | 16.05 | 15.68 | 15.82 | 210,366 | -0.12(-0.78%) |
Nov 11, 2005 | 15.73 | 16.07 | 15.71 | 15.95 | 181,145 | +0.17(+1.10%) |
Nov 10, 2005 | 15.53 | 15.82 | 15.28 | 15.77 | 230,248 | +0.13(+0.85%) |
Nov 09, 2005 | 15.57 | 15.74 | 15.40 | 15.64 | 275,795 | +0.00(+0.00%) |
Nov 08, 2005 | 15.36 | 15.75 | 15.29 | 15.64 | 259,112 | +0.11(+0.69%) |
Nov 07, 2005 | 15.42 | 15.63 | 15.30 | 15.53 | 369,091 | +0.00(+0.00%) |
Nov 04, 2005 | 15.77 | 15.86 | 15.37 | 15.53 | 263,920 | -0.36(-2.25%) |
Nov 03, 2005 | 15.77 | 16.01 | 15.62 | 15.89 | 392,059 | +0.13(+0.84%) |
Nov 02, 2005 | 15.44 | 15.86 | 15.09 | 15.76 | 219,074 | +0.35(+2.26%) |
Nov 01, 2005 | 15.65 | 15.65 | 15.19 | 15.41 | 375,297 | -0.26(-1.64%) |
Oct 31, 2005 | 14.94 | 15.74 | 14.87 | 15.67 | 546,775 | +0.92(+6.25%) |
Oct 28, 2005 | 14.58 | 14.84 | 14.13 | 14.75 | 497,716 | +0.27(+1.89%) |
Oct 27, 2005 | 14.70 | 14.74 | 14.41 | 14.47 | 233,091 | -0.46(-3.06%) |
Oct 26, 2005 | 15.09 | 15.36 | 14.86 | 14.93 | 353,239 | -0.32(-2.07%) |
Oct 25, 2005 | 15.18 | 15.42 | 15.09 | 15.24 | 226,310 | -0.07(-0.49%) |
Oct 24, 2005 | 15.16 | 15.42 | 15.11 | 15.32 | 258,099 | +0.07(+0.49%) |
Oct 21, 2005 | 15.15 | 15.42 | 15.11 | 15.24 | 379,096 | +0.02(+0.11%) |
Oct 20, 2005 | 15.01 | 15.45 | 14.75 | 15.23 | 476,621 | +0.10(+0.66%) |
Oct 19, 2005 | 14.59 | 15.13 | 14.39 | 15.13 | 478,996 | +0.51(+3.52%) |
Oct 18, 2005 | 14.72 | 14.75 | 14.53 | 14.61 | 201,752 | -0.09(-0.62%) |
Oct 17, 2005 | 14.66 | 14.74 | 14.38 | 14.70 | 192,640 | +0.10(+0.68%) |
Oct 14, 2005 | 14.74 | 14.75 | 14.35 | 14.60 | 429,174 | -0.04(-0.28%) |
Oct 13, 2005 | 14.35 | 14.82 | 14.27 | 14.65 | 399,146 | +0.27(+1.85%) |
Oct 12, 2005 | 14.28 | 14.52 | 14.23 | 14.38 | 358,463 | +0.09(+0.64%) |
Oct 11, 2005 | 14.57 | 14.70 | 14.20 | 14.29 | 372,579 | -0.22(-1.54%) |
Oct 10, 2005 | 14.83 | 14.83 | 14.46 | 14.51 | 256,295 | -0.28(-1.91%) |
Oct 07, 2005 | 14.49 | 14.85 | 14.49 | 14.79 | 236,128 | +0.27(+1.89%) |
Oct 06, 2005 | 14.50 | 14.91 | 14.39 | 14.52 | 532,362 | -0.08(-0.57%) |
Oct 05, 2005 | 14.85 | 14.99 | 14.60 | 14.60 | 281,008 | -0.32(-2.11%) |
Oct 04, 2005 | 14.64 | 15.24 | 14.64 | 14.92 | 269,305 | +0.27(+1.87%) |
Oct 03, 2005 | 14.26 | 14.85 | 14.26 | 14.65 | 314,049 | +0.34(+2.38%) |
Sep 30, 2005 | 14.03 | 14.43 | 14.03 | 14.31 | 199,764 | +0.22(+1.53%) |
Sep 29, 2005 | 13.70 | 14.12 | 13.70 | 14.09 | 207,774 | +0.30(+2.17%) |
Sep 28, 2005 | 13.73 | 13.82 | 13.51 | 13.79 | 156,095 | +0.16(+1.16%) |
Sep 27, 2005 | 13.72 | 13.87 | 13.62 | 13.63 | 314,704 | -0.09(-0.67%) |
Sep 26, 2005 | 13.88 | 14.00 | 13.62 | 13.72 | 390,501 | -0.06(-0.42%) |
Sep 23, 2005 | 13.78 | 13.82 | 13.22 | 13.78 | 305,246 | +0.53(+4.01%) |
Sep 22, 2005 | 13.25 | 13.33 | 12.69 | 13.25 | 361,726 | +0.33(+2.57%) |
Sep 21, 2005 | 13.44 | 13.45 | 12.88 | 12.92 | 385,011 | -0.56(-4.19%) |
Sep 20, 2005 | 13.73 | 13.78 | 13.47 | 13.48 | 244,257 | -0.17(-1.22%) |
Sep 19, 2005 | 13.70 | 13.78 | 13.61 | 13.65 | 181,785 | -0.04(-0.30%) |
Sep 16, 2005 | 14.16 | 14.16 | 13.54 | 13.69 | 584,740 | -0.41(-2.89%) |
Sep 15, 2005 | 14.40 | 14.49 | 14.05 | 14.10 | 153,349 | -0.30(-2.08%) |
Sep 14, 2005 | 14.65 | 14.69 | 14.36 | 14.40 | 165,252 | -0.22(-1.53%) |
Sep 13, 2005 | 14.74 | 14.80 | 14.54 | 14.62 | 98,752 | -0.22(-1.46%) |
Sep 12, 2005 | 14.99 | 14.99 | 14.70 | 14.84 | 88,432 | -0.10(-0.67%) |
Sep 09, 2005 | 14.59 | 14.96 | 14.45 | 14.94 | 125,077 | +0.40(+2.74%) |
Sep 08, 2005 | 14.59 | 14.74 | 14.50 | 14.54 | 85,993 | -0.12(-0.85%) |
Sep 07, 2005 | 14.39 | 14.68 | 14.31 | 14.66 | 107,677 | +0.19(+1.32%) |
Sep 06, 2005 | 14.26 | 14.52 | 14.26 | 14.47 | 142,195 | +0.17(+1.22%) |
Sep 02, 2005 | 14.44 | 14.53 | 14.29 | 14.30 | 180,809 | -0.17(-1.21%) |