Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.77 | 15.82 | 15.55 | 15.75 | 629,295 | -0.08(-0.47%) |
Nov 29, 2005 | 16.05 | 16.13 | 15.77 | 15.82 | 492,887 | -0.16(-1.02%) |
Nov 28, 2005 | 16.29 | 16.30 | 15.87 | 15.98 | 492,594 | -0.33(-2.05%) |
Nov 25, 2005 | 16.11 | 16.35 | 16.04 | 16.32 | 91,134 | +0.21(+1.31%) |
Nov 23, 2005 | 16.14 | 16.21 | 16.10 | 16.11 | 624,460 | -0.10(-0.59%) |
Nov 22, 2005 | 16.35 | 16.35 | 16.15 | 16.20 | 455,671 | -0.14(-0.88%) |
Nov 21, 2005 | 16.24 | 16.38 | 16.22 | 16.35 | 517,941 | +0.03(+0.17%) |
Nov 18, 2005 | 16.21 | 16.34 | 16.00 | 16.32 | 320,288 | +0.19(+1.18%) |
Nov 17, 2005 | 15.94 | 16.13 | 15.94 | 16.13 | 270,032 | +0.22(+1.37%) |
Nov 16, 2005 | 15.84 | 15.99 | 15.77 | 15.91 | 263,732 | +0.08(+0.47%) |
Nov 15, 2005 | 16.06 | 16.10 | 15.75 | 15.83 | 481,312 | -0.27(-1.65%) |
Nov 14, 2005 | 16.18 | 16.19 | 15.94 | 16.10 | 618,892 | -0.05(-0.34%) |
Nov 11, 2005 | 16.08 | 16.21 | 16.00 | 16.16 | 201,022 | -0.01(-0.08%) |
Nov 10, 2005 | 15.88 | 16.18 | 15.62 | 16.17 | 390,470 | +0.29(+1.80%) |
Nov 09, 2005 | 15.71 | 15.99 | 15.68 | 15.88 | 223,733 | +0.14(+0.87%) |
Nov 08, 2005 | 15.77 | 15.86 | 15.64 | 15.75 | 321,167 | -0.14(-0.86%) |
Nov 07, 2005 | 15.97 | 16.09 | 15.84 | 15.88 | 420,946 | -0.08(-0.51%) |
Nov 04, 2005 | 16.04 | 16.23 | 15.80 | 15.96 | 481,312 | +0.02(+0.13%) |
Nov 03, 2005 | 16.18 | 16.36 | 15.89 | 15.94 | 489,956 | -0.11(-0.68%) |
Nov 02, 2005 | 15.69 | 16.08 | 15.65 | 16.05 | 420,214 | +0.36(+2.31%) |
Nov 01, 2005 | 15.57 | 15.81 | 15.53 | 15.69 | 640,577 | +0.04(+0.26%) |
Oct 31, 2005 | 15.70 | 15.96 | 15.60 | 15.65 | 485,268 | +0.00(+0.00%) |
Oct 28, 2005 | 15.32 | 15.66 | 15.31 | 15.65 | 588,709 | +0.33(+2.18%) |
Oct 27, 2005 | 15.60 | 15.60 | 15.24 | 15.32 | 674,276 | -0.23(-1.45%) |
Oct 26, 2005 | 15.42 | 15.82 | 15.26 | 15.54 | 971,122 | +0.16(+1.07%) |
Oct 25, 2005 | 14.88 | 15.53 | 14.84 | 15.38 | 1,138,299 | +0.41(+2.74%) |
Oct 24, 2005 | 14.80 | 15.11 | 14.80 | 14.97 | 529,809 | +0.20(+1.34%) |
Oct 21, 2005 | 14.58 | 15.03 | 14.58 | 14.77 | 693,763 | +0.19(+1.31%) |
Oct 20, 2005 | 14.59 | 14.73 | 14.44 | 14.58 | 473,253 | -0.12(-0.79%) |
Oct 19, 2005 | 14.29 | 14.70 | 14.28 | 14.69 | 471,788 | +0.41(+2.87%) |
Oct 18, 2005 | 14.58 | 14.63 | 14.28 | 14.28 | 393,840 | -0.27(-1.88%) |
Oct 17, 2005 | 14.41 | 14.58 | 14.37 | 14.56 | 392,522 | +0.17(+1.19%) |
Oct 14, 2005 | 14.40 | 14.46 | 14.25 | 14.39 | 528,784 | +0.05(+0.38%) |
Oct 13, 2005 | 14.27 | 14.39 | 14.15 | 14.33 | 595,303 | +0.10(+0.67%) |
Oct 12, 2005 | 14.33 | 14.50 | 14.05 | 14.24 | 894,200 | -0.08(-0.57%) |
Oct 11, 2005 | 14.57 | 14.74 | 14.29 | 14.32 | 869,731 | -0.18(-1.27%) |
Oct 10, 2005 | 14.73 | 14.80 | 14.49 | 14.50 | 829,732 | -0.22(-1.48%) |
Oct 07, 2005 | 14.91 | 14.98 | 14.71 | 14.72 | 557,501 | -0.10(-0.65%) |
Oct 06, 2005 | 14.99 | 15.01 | 14.60 | 14.82 | 959,254 | -0.14(-0.91%) |
Oct 05, 2005 | 15.25 | 15.26 | 14.95 | 14.95 | 501,238 | -0.28(-1.84%) |
Oct 04, 2005 | 15.29 | 15.36 | 15.02 | 15.23 | 635,449 | -0.06(-0.40%) |
Oct 03, 2005 | 15.56 | 15.62 | 15.24 | 15.29 | 841,014 | -0.25(-1.62%) |
Sep 30, 2005 | 15.49 | 15.57 | 15.34 | 15.55 | 659,478 | +0.05(+0.35%) |
Sep 29, 2005 | 15.49 | 15.54 | 15.22 | 15.49 | 522,190 | +0.03(+0.22%) |
Sep 28, 2005 | 15.48 | 15.68 | 15.38 | 15.46 | 483,070 | -0.01(-0.09%) |
Sep 27, 2005 | 15.63 | 15.67 | 15.40 | 15.47 | 368,053 | -0.13(-0.83%) |
Sep 26, 2005 | 15.62 | 15.70 | 15.40 | 15.60 | 307,981 | +0.07(+0.44%) |
Sep 23, 2005 | 15.53 | 15.61 | 15.19 | 15.53 | 490,982 | +0.16(+1.07%) |
Sep 22, 2005 | 15.52 | 15.52 | 14.92 | 15.37 | 2,339,601 | -0.25(-1.57%) |
Sep 21, 2005 | 16.18 | 16.18 | 15.45 | 15.62 | 1,851,989 | -0.63(-3.87%) |
Sep 20, 2005 | 16.33 | 16.48 | 16.18 | 16.24 | 534,205 | -0.11(-0.67%) |
Sep 19, 2005 | 16.28 | 16.37 | 16.27 | 16.35 | 979,913 | +0.03(+0.21%) |
Sep 16, 2005 | 16.11 | 16.48 | 16.05 | 16.32 | 1,093,611 | +0.33(+2.09%) |
Sep 15, 2005 | 15.76 | 16.03 | 15.70 | 15.98 | 215,235 | +0.23(+1.43%) |
Sep 14, 2005 | 15.85 | 15.95 | 15.70 | 15.76 | 326,882 | -0.11(-0.69%) |
Sep 13, 2005 | 16.11 | 16.11 | 15.86 | 15.87 | 376,551 | -0.32(-1.98%) |
Sep 12, 2005 | 16.09 | 16.24 | 15.91 | 16.19 | 479,260 | -0.06(-0.38%) |
Sep 09, 2005 | 15.62 | 16.25 | 15.62 | 16.25 | 741,674 | +0.51(+3.25%) |
Sep 08, 2005 | 15.73 | 15.79 | 15.63 | 15.74 | 526,146 | -0.05(-0.30%) |
Sep 07, 2005 | 15.37 | 15.79 | 15.36 | 15.79 | 1,097,127 | +0.40(+2.57%) |
Sep 06, 2005 | 15.01 | 15.39 | 15.01 | 15.39 | 554,424 | +0.38(+2.55%) |
Sep 02, 2005 | 15.02 | 15.04 | 14.89 | 15.01 | 326,882 | -0.03(-0.18%) |