Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.66 | 15.76 | 15.60 | 15.60 | 480,898 | -0.13(-0.80%) |
Nov 29, 2005 | 15.79 | 15.88 | 15.73 | 15.73 | 461,608 | -0.05(-0.33%) |
Nov 28, 2005 | 15.93 | 15.93 | 15.72 | 15.78 | 718,851 | -0.12(-0.75%) |
Nov 25, 2005 | 15.86 | 15.98 | 15.86 | 15.90 | 391,193 | +0.21(+1.32%) |
Nov 23, 2005 | 15.68 | 15.70 | 15.56 | 15.69 | 385,932 | +0.05(+0.33%) |
Nov 22, 2005 | 15.49 | 15.65 | 15.38 | 15.64 | 302,567 | +0.21(+1.35%) |
Nov 21, 2005 | 15.24 | 15.43 | 15.23 | 15.43 | 367,856 | +0.29(+1.91%) |
Nov 18, 2005 | 15.27 | 15.27 | 15.12 | 15.15 | 434,494 | -0.09(-0.58%) |
Nov 17, 2005 | 15.23 | 15.32 | 15.20 | 15.23 | 260,750 | +0.08(+0.54%) |
Nov 16, 2005 | 15.05 | 15.19 | 14.97 | 15.15 | 324,825 | +0.10(+0.69%) |
Nov 15, 2005 | 15.09 | 15.12 | 14.92 | 15.05 | 227,161 | -0.02(-0.15%) |
Nov 14, 2005 | 15.12 | 15.14 | 14.98 | 15.07 | 221,901 | +0.01(+0.05%) |
Nov 11, 2005 | 14.87 | 15.09 | 14.87 | 15.06 | 315,787 | +0.14(+0.94%) |
Nov 10, 2005 | 15.12 | 15.12 | 14.87 | 14.92 | 416,283 | -0.21(-1.37%) |
Nov 09, 2005 | 15.06 | 15.20 | 15.00 | 15.13 | 1,047,319 | +0.08(+0.54%) |
Nov 08, 2005 | 15.09 | 15.14 | 14.41 | 15.05 | 137,861 | -0.07(-0.44%) |
Nov 07, 2005 | 15.14 | 15.18 | 15.06 | 15.12 | 458,370 | -0.10(-0.63%) |
Nov 04, 2005 | 15.18 | 15.29 | 15.07 | 15.21 | 338,179 | -0.02(-0.15%) |
Nov 03, 2005 | 15.27 | 15.32 | 15.16 | 15.23 | 427,075 | +0.10(+0.69%) |
Nov 02, 2005 | 14.90 | 15.13 | 14.89 | 15.13 | 324,960 | +0.25(+1.69%) |
Nov 01, 2005 | 14.83 | 14.97 | 14.77 | 14.88 | 525,413 | +0.05(+0.35%) |
Oct 31, 2005 | 14.92 | 14.92 | 14.77 | 14.83 | 1,021,419 | +0.14(+0.96%) |
Oct 28, 2005 | 14.63 | 14.75 | 14.53 | 14.69 | 350,320 | +0.05(+0.35%) |
Oct 27, 2005 | 14.85 | 14.85 | 14.55 | 14.63 | 149,327 | -0.12(-0.80%) |
Oct 26, 2005 | 14.83 | 14.99 | 14.72 | 14.75 | 445,286 | -0.11(-0.75%) |
Oct 25, 2005 | 14.78 | 14.90 | 14.74 | 14.86 | 264,662 | +0.17(+1.16%) |
Oct 24, 2005 | 14.45 | 14.75 | 14.43 | 14.69 | 377,569 | +0.21(+1.43%) |
Oct 21, 2005 | 14.37 | 14.60 | 14.11 | 14.49 | 354,502 | -0.01(-0.05%) |
Oct 20, 2005 | 14.76 | 14.86 | 14.34 | 14.49 | 568,039 | -0.33(-2.25%) |
Oct 19, 2005 | 14.60 | 14.92 | 14.46 | 14.83 | 527,436 | +0.15(+1.01%) |
Oct 18, 2005 | 14.86 | 14.90 | 14.66 | 14.68 | 350,455 | -0.30(-2.03%) |
Oct 17, 2005 | 14.95 | 15.02 | 14.89 | 14.98 | 315,922 | +0.19(+1.25%) |
Oct 14, 2005 | 14.54 | 14.83 | 14.54 | 14.80 | 512,733 | +0.07(+0.50%) |
Oct 13, 2005 | 14.79 | 14.86 | 14.50 | 14.72 | 1,008,874 | -0.26(-1.73%) |
Oct 12, 2005 | 15.16 | 15.26 | 14.98 | 14.98 | 612,959 | -0.16(-1.08%) |
Oct 11, 2005 | 15.12 | 15.18 | 15.05 | 15.15 | 1,571,788 | +0.10(+0.69%) |
Oct 10, 2005 | 15.32 | 15.32 | 14.97 | 15.04 | 316,596 | -0.13(-0.83%) |
Oct 07, 2005 | 15.01 | 15.25 | 15.01 | 15.17 | 407,650 | +0.21(+1.44%) |
Oct 06, 2005 | 15.06 | 15.15 | 14.85 | 14.95 | 1,188,958 | -0.28(-1.85%) |
Oct 05, 2005 | 15.60 | 15.69 | 15.20 | 15.23 | 1,196,782 | -0.51(-3.25%) |
Oct 04, 2005 | 15.95 | 16.01 | 15.72 | 15.75 | 947,227 | -0.34(-2.12%) |
Oct 03, 2005 | 16.00 | 16.09 | 15.94 | 16.09 | 1,087,517 | +0.10(+0.60%) |
Sep 30, 2005 | 15.92 | 16.09 | 15.83 | 15.99 | 657,204 | +0.10(+0.65%) |
Sep 29, 2005 | 15.92 | 15.97 | 15.79 | 15.89 | 543,084 | -0.02(-0.14%) |
Sep 28, 2005 | 16.00 | 16.01 | 15.76 | 15.91 | 736,387 | +0.00(+0.00%) |
Sep 27, 2005 | 15.81 | 15.91 | 15.75 | 15.91 | 585,306 | +0.07(+0.42%) |
Sep 26, 2005 | 15.57 | 15.92 | 15.54 | 15.84 | 738,546 | +0.18(+1.14%) |
Sep 23, 2005 | 15.66 | 16.23 | 15.38 | 15.66 | 445,960 | +0.02(+0.14%) |
Sep 22, 2005 | 15.86 | 15.93 | 15.58 | 15.64 | 710,892 | -0.10(-0.66%) |
Sep 21, 2005 | 15.85 | 15.92 | 15.73 | 15.75 | 691,737 | +0.03(+0.19%) |
Sep 20, 2005 | 15.86 | 16.14 | 15.71 | 15.72 | 1,136,619 | -0.16(-0.98%) |
Sep 19, 2005 | 15.78 | 15.95 | 15.75 | 15.87 | 950,195 | +0.24(+1.52%) |
Sep 16, 2005 | 15.55 | 15.71 | 15.55 | 15.63 | 540,926 | +0.07(+0.48%) |
Sep 15, 2005 | 15.56 | 15.56 | 15.40 | 15.56 | 380,941 | +0.04(+0.24%) |
Sep 14, 2005 | 15.94 | 15.94 | 15.42 | 15.52 | 400,905 | +0.14(+0.92%) |
Sep 13, 2005 | 15.43 | 15.55 | 15.37 | 15.38 | 544,433 | -0.02(-0.14%) |
Sep 12, 2005 | 15.49 | 15.53 | 15.36 | 15.40 | 692,951 | -0.16(-1.05%) |
Sep 09, 2005 | 15.46 | 15.64 | 15.40 | 15.57 | 751,900 | +0.30(+1.94%) |
Sep 08, 2005 | 15.25 | 15.49 | 15.25 | 15.27 | 572,491 | +0.01(+0.10%) |
Sep 07, 2005 | 15.21 | 15.32 | 15.19 | 15.26 | 1,260,317 | +0.01(+0.05%) |
Sep 06, 2005 | 15.25 | 15.29 | 15.13 | 15.25 | 549,829 | +0.00(+0.00%) |
Sep 02, 2005 | 15.27 | 15.30 | 15.15 | 15.25 | 546,186 | -0.13(-0.82%) |