Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.36 | 15.41 | 15.09 | 15.14 | 1,621,052 | -0.30(-1.92%) |
Nov 29, 2005 | 15.48 | 15.56 | 15.37 | 15.43 | 1,334,589 | +0.06(+0.37%) |
Nov 28, 2005 | 15.48 | 15.50 | 15.38 | 15.38 | 1,236,664 | -0.10(-0.65%) |
Nov 25, 2005 | 15.23 | 15.48 | 15.23 | 15.48 | 819,223 | +0.18(+1.20%) |
Nov 23, 2005 | 15.23 | 15.34 | 15.23 | 15.29 | 1,514,782 | +0.03(+0.17%) |
Nov 22, 2005 | 15.20 | 15.34 | 15.15 | 15.27 | 1,773,800 | +0.00(+0.00%) |
Nov 21, 2005 | 15.17 | 15.32 | 15.12 | 15.27 | 1,417,247 | +0.06(+0.37%) |
Nov 18, 2005 | 15.43 | 15.48 | 15.12 | 15.21 | 1,591,873 | +0.02(+0.12%) |
Nov 17, 2005 | 15.09 | 15.19 | 14.97 | 15.19 | 1,603,042 | +0.15(+0.97%) |
Nov 16, 2005 | 15.19 | 15.22 | 15.01 | 15.05 | 1,682,358 | -0.11(-0.75%) |
Nov 15, 2005 | 15.21 | 15.29 | 15.09 | 15.16 | 1,983,640 | -0.06(-0.41%) |
Nov 14, 2005 | 15.17 | 15.22 | 15.10 | 15.22 | 1,232,768 | -0.06(-0.37%) |
Nov 11, 2005 | 15.30 | 15.32 | 15.12 | 15.28 | 2,449,927 | +0.03(+0.17%) |
Nov 10, 2005 | 15.19 | 15.31 | 15.12 | 15.26 | 2,564,929 | +0.09(+0.62%) |
Nov 09, 2005 | 14.98 | 15.19 | 14.98 | 15.16 | 2,003,333 | +0.17(+1.14%) |
Nov 08, 2005 | 14.95 | 15.03 | 14.89 | 14.99 | 1,927,221 | -0.01(-0.08%) |
Nov 07, 2005 | 14.78 | 15.01 | 14.66 | 15.00 | 1,823,596 | +0.29(+1.97%) |
Nov 04, 2005 | 14.69 | 14.82 | 14.62 | 14.71 | 1,530,554 | +0.02(+0.13%) |
Nov 03, 2005 | 14.90 | 14.90 | 14.67 | 14.69 | 1,111,745 | -0.19(-1.27%) |
Nov 02, 2005 | 14.62 | 14.90 | 14.62 | 14.88 | 1,458,274 | +0.17(+1.16%) |
Nov 01, 2005 | 14.63 | 14.76 | 14.63 | 14.71 | 1,424,395 | +0.02(+0.13%) |
Oct 31, 2005 | 14.73 | 14.79 | 14.59 | 14.69 | 1,562,327 | +0.04(+0.26%) |
Oct 28, 2005 | 14.31 | 14.71 | 14.31 | 14.65 | 2,693,527 | +0.40(+2.79%) |
Oct 27, 2005 | 14.22 | 14.40 | 14.22 | 14.26 | 1,136,768 | -0.03(-0.18%) |
Oct 26, 2005 | 14.18 | 14.40 | 14.14 | 14.28 | 986,032 | +0.04(+0.31%) |
Oct 25, 2005 | 14.24 | 14.35 | 14.11 | 14.24 | 1,319,046 | -0.09(-0.62%) |
Oct 24, 2005 | 14.03 | 14.42 | 13.94 | 14.33 | 2,257,485 | +0.36(+2.58%) |
Oct 21, 2005 | 13.96 | 14.07 | 13.85 | 13.97 | 1,805,865 | +0.21(+1.52%) |
Oct 20, 2005 | 14.02 | 14.08 | 13.70 | 13.76 | 1,227,215 | -0.22(-1.58%) |
Oct 19, 2005 | 13.83 | 14.05 | 13.53 | 13.98 | 1,661,392 | +0.48(+3.56%) |
Oct 18, 2005 | 13.64 | 13.72 | 13.48 | 13.50 | 763,512 | -0.15(-1.06%) |
Oct 17, 2005 | 13.64 | 13.77 | 13.52 | 13.64 | 1,265,668 | -0.07(-0.51%) |
Oct 14, 2005 | 13.42 | 13.75 | 13.42 | 13.71 | 1,145,847 | +0.25(+1.83%) |
Oct 13, 2005 | 13.30 | 13.51 | 13.28 | 13.47 | 1,197,803 | +0.08(+0.61%) |
Oct 12, 2005 | 13.32 | 13.51 | 13.25 | 13.39 | 886,760 | -0.02(-0.14%) |
Oct 11, 2005 | 13.58 | 13.69 | 13.37 | 13.40 | 962,416 | -0.20(-1.44%) |
Oct 10, 2005 | 13.80 | 13.82 | 13.57 | 13.60 | 1,060,248 | -0.13(-0.92%) |
Oct 07, 2005 | 13.64 | 13.78 | 13.63 | 13.73 | 2,030,492 | +0.11(+0.79%) |
Oct 06, 2005 | 13.58 | 13.78 | 13.42 | 13.62 | 1,488,642 | -0.09(-0.69%) |
Oct 05, 2005 | 13.91 | 14.02 | 13.69 | 13.71 | 2,320,263 | -0.25(-1.81%) |
Oct 04, 2005 | 14.23 | 14.33 | 13.97 | 13.97 | 1,414,972 | -0.25(-1.73%) |
Oct 03, 2005 | 14.24 | 14.26 | 13.99 | 14.21 | 3,069,685 | +0.02(+0.13%) |
Sep 30, 2005 | 14.14 | 14.49 | 14.09 | 14.19 | 2,771,389 | -0.42(-2.85%) |
Sep 29, 2005 | 14.36 | 14.61 | 14.25 | 14.61 | 858,745 | +0.23(+1.63%) |
Sep 28, 2005 | 14.55 | 14.60 | 14.36 | 14.38 | 800,394 | -0.11(-0.74%) |
Sep 27, 2005 | 14.63 | 14.65 | 14.45 | 14.48 | 680,956 | -0.11(-0.74%) |
Sep 26, 2005 | 14.65 | 14.78 | 14.51 | 14.59 | 864,941 | -0.07(-0.47%) |
Sep 23, 2005 | 14.66 | 14.75 | 14.54 | 14.66 | 661,168 | +0.00(+0.00%) |
Sep 22, 2005 | 14.66 | 14.73 | 14.41 | 14.66 | 1,163,154 | +0.08(+0.56%) |
Sep 21, 2005 | 14.65 | 14.76 | 14.52 | 14.58 | 1,373,258 | -0.15(-0.99%) |
Sep 20, 2005 | 14.75 | 15.05 | 14.71 | 14.72 | 1,481,457 | -0.05(-0.34%) |
Sep 19, 2005 | 14.97 | 15.02 | 14.74 | 14.78 | 1,159,149 | -0.18(-1.18%) |
Sep 16, 2005 | 14.77 | 14.96 | 14.69 | 14.95 | 2,140,101 | +0.26(+1.76%) |
Sep 15, 2005 | 14.69 | 14.76 | 14.53 | 14.69 | 1,507,433 | -0.01(-0.04%) |
Sep 14, 2005 | 14.76 | 14.77 | 14.62 | 14.70 | 1,402,287 | -0.08(-0.51%) |
Sep 13, 2005 | 15.03 | 15.04 | 14.75 | 14.78 | 1,800,562 | -0.18(-1.18%) |
Sep 12, 2005 | 14.96 | 15.02 | 14.83 | 14.95 | 1,499,265 | -0.01(-0.04%) |
Sep 09, 2005 | 14.90 | 15.02 | 14.81 | 14.96 | 1,355,340 | +0.11(+0.77%) |
Sep 08, 2005 | 14.96 | 15.00 | 14.81 | 14.84 | 2,084,051 | -0.24(-1.59%) |
Sep 07, 2005 | 15.10 | 15.19 | 14.98 | 15.08 | 1,730,256 | -0.07(-0.46%) |
Sep 06, 2005 | 15.10 | 15.24 | 15.04 | 15.15 | 1,814,727 | +0.06(+0.38%) |
Sep 02, 2005 | 15.22 | 15.25 | 15.10 | 15.10 | 742,549 | -0.07(-0.46%) |