Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.14 | 19.69 | 18.66 | 19.65 | 218,966 | +0.83(+4.43%) |
Nov 29, 2005 | 18.23 | 18.83 | 18.23 | 18.82 | 193,585 | +0.68(+3.73%) |
Nov 28, 2005 | 18.17 | 18.22 | 17.99 | 18.14 | 76,783 | -0.24(-1.31%) |
Nov 25, 2005 | 18.38 | 18.47 | 18.38 | 18.38 | 27,288 | -0.08(-0.45%) |
Nov 23, 2005 | 18.70 | 18.91 | 18.29 | 18.47 | 147,802 | -0.03(-0.15%) |
Nov 22, 2005 | 18.58 | 18.58 | 17.84 | 18.50 | 118,893 | -0.06(-0.30%) |
Nov 21, 2005 | 18.36 | 18.62 | 18.36 | 18.55 | 160,804 | +0.15(+0.81%) |
Nov 18, 2005 | 18.60 | 18.60 | 18.26 | 18.40 | 93,771 | -0.08(-0.45%) |
Nov 17, 2005 | 18.30 | 18.52 | 18.13 | 18.49 | 121,486 | +0.31(+1.68%) |
Nov 16, 2005 | 17.97 | 18.27 | 17.81 | 18.18 | 53,672 | +0.14(+0.77%) |
Nov 15, 2005 | 17.77 | 18.31 | 17.51 | 18.04 | 162,560 | +0.13(+0.72%) |
Nov 14, 2005 | 18.35 | 18.35 | 17.86 | 17.91 | 98,615 | -0.62(-3.35%) |
Nov 11, 2005 | 18.24 | 18.53 | 18.04 | 18.53 | 67,807 | +0.29(+1.58%) |
Nov 10, 2005 | 18.26 | 18.53 | 17.75 | 18.25 | 128,079 | -0.14(-0.76%) |
Nov 09, 2005 | 18.35 | 18.50 | 18.25 | 18.38 | 97,866 | +0.14(+0.76%) |
Nov 08, 2005 | 18.46 | 18.61 | 17.50 | 18.25 | 112,706 | -0.28(-1.50%) |
Nov 07, 2005 | 18.91 | 18.91 | 18.49 | 18.52 | 173,544 | +0.11(+0.60%) |
Nov 04, 2005 | 18.59 | 18.63 | 18.26 | 18.41 | 177,186 | -0.18(-0.95%) |
Nov 03, 2005 | 18.22 | 18.67 | 18.00 | 18.59 | 356,354 | +0.50(+2.77%) |
Nov 02, 2005 | 17.50 | 18.24 | 17.50 | 18.09 | 350,150 | +0.77(+4.44%) |
Nov 01, 2005 | 16.39 | 17.40 | 16.34 | 17.32 | 308,428 | +0.83(+5.06%) |
Oct 31, 2005 | 16.27 | 16.78 | 15.40 | 16.48 | 327,798 | +1.53(+10.23%) |
Oct 28, 2005 | 14.69 | 14.99 | 14.69 | 14.95 | 98,272 | +0.26(+1.77%) |
Oct 27, 2005 | 14.75 | 14.84 | 14.51 | 14.69 | 158,247 | +0.06(+0.44%) |
Oct 26, 2005 | 15.07 | 15.19 | 14.53 | 14.63 | 89,507 | -0.35(-2.35%) |
Oct 25, 2005 | 15.12 | 15.34 | 14.84 | 14.98 | 34,245 | -0.18(-1.16%) |
Oct 24, 2005 | 14.46 | 15.25 | 14.46 | 15.16 | 93,095 | +0.68(+4.67%) |
Oct 21, 2005 | 14.11 | 14.67 | 14.11 | 14.48 | 73,232 | +0.32(+2.29%) |
Oct 20, 2005 | 14.45 | 15.19 | 14.06 | 14.16 | 99,891 | -0.33(-2.30%) |
Oct 19, 2005 | 14.57 | 14.69 | 14.18 | 14.49 | 98,353 | -0.15(-1.01%) |
Oct 18, 2005 | 15.04 | 15.15 | 14.60 | 14.64 | 116,249 | -0.44(-2.89%) |
Oct 17, 2005 | 14.73 | 15.12 | 14.73 | 15.07 | 48,797 | +0.30(+2.01%) |
Oct 14, 2005 | 14.52 | 14.78 | 14.37 | 14.78 | 45,351 | +0.36(+2.51%) |
Oct 13, 2005 | 14.68 | 14.72 | 14.23 | 14.42 | 171,164 | -0.39(-2.63%) |
Oct 12, 2005 | 14.86 | 14.99 | 14.69 | 14.81 | 163,412 | -0.07(-0.50%) |
Oct 11, 2005 | 14.91 | 15.38 | 14.87 | 14.88 | 74,880 | -0.02(-0.12%) |
Oct 10, 2005 | 15.61 | 15.76 | 14.88 | 14.90 | 67,278 | -0.60(-3.89%) |
Oct 07, 2005 | 14.91 | 15.63 | 14.80 | 15.50 | 303,205 | +0.59(+3.98%) |
Oct 06, 2005 | 15.17 | 15.54 | 14.84 | 14.91 | 254,158 | -0.25(-1.65%) |
Oct 05, 2005 | 15.39 | 15.39 | 15.04 | 15.16 | 162,491 | -0.23(-1.51%) |
Oct 04, 2005 | 15.58 | 15.58 | 14.95 | 15.39 | 242,283 | -0.22(-1.43%) |
Oct 03, 2005 | 16.19 | 16.29 | 15.55 | 15.61 | 182,113 | -0.58(-3.61%) |
Sep 30, 2005 | 16.30 | 16.52 | 16.20 | 16.20 | 198,907 | -0.20(-1.24%) |
Sep 29, 2005 | 16.93 | 16.94 | 16.33 | 16.40 | 117,171 | -0.56(-3.28%) |
Sep 28, 2005 | 16.74 | 17.04 | 16.73 | 16.96 | 113,284 | +0.19(+1.11%) |
Sep 27, 2005 | 16.69 | 16.86 | 16.44 | 16.77 | 65,483 | +0.08(+0.50%) |
Sep 26, 2005 | 16.49 | 16.83 | 16.49 | 16.69 | 70,514 | +0.18(+1.07%) |
Sep 23, 2005 | 16.51 | 16.55 | 16.05 | 16.51 | 72,186 | +0.16(+0.96%) |
Sep 22, 2005 | 16.35 | 16.36 | 15.90 | 16.35 | 117,283 | +0.42(+2.62%) |
Sep 21, 2005 | 15.56 | 16.04 | 15.56 | 15.94 | 124,912 | +0.31(+1.96%) |
Sep 20, 2005 | 16.62 | 16.84 | 15.62 | 15.63 | 215,812 | -1.20(-7.11%) |
Sep 19, 2005 | 16.88 | 16.93 | 16.58 | 16.83 | 105,407 | -0.05(-0.27%) |
Sep 16, 2005 | 16.58 | 16.87 | 16.49 | 16.87 | 150,701 | +0.27(+1.62%) |
Sep 15, 2005 | 16.66 | 16.87 | 16.35 | 16.60 | 159,157 | -0.06(-0.33%) |
Sep 14, 2005 | 16.66 | 16.83 | 16.60 | 16.66 | 140,219 | -0.10(-0.61%) |
Sep 13, 2005 | 16.73 | 17.03 | 16.58 | 16.76 | 137,239 | -0.06(-0.39%) |
Sep 12, 2005 | 16.83 | 17.06 | 16.58 | 16.83 | 156,698 | +0.06(+0.33%) |
Sep 09, 2005 | 16.46 | 16.82 | 16.24 | 16.77 | 88,171 | +0.31(+1.86%) |
Sep 08, 2005 | 16.46 | 16.78 | 16.29 | 16.47 | 172,558 | -0.06(-0.34%) |
Sep 07, 2005 | 16.38 | 16.68 | 16.27 | 16.52 | 189,546 | +0.45(+2.83%) |
Sep 06, 2005 | 16.46 | 16.50 | 15.88 | 16.07 | 106,700 | -0.14(-0.86%) |
Sep 02, 2005 | 16.18 | 16.40 | 15.90 | 16.21 | 206,070 | +0.15(+0.92%) |