Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.12 | 14.15 | 14.08 | 14.11 | 15,576 | +0.03(+0.20%) |
Nov 29, 2005 | 14.10 | 14.12 | 14.08 | 14.08 | 17,749 | -0.03(-0.23%) |
Nov 28, 2005 | 14.11 | 14.13 | 14.08 | 14.12 | 20,466 | +0.02(+0.15%) |
Nov 25, 2005 | 14.10 | 14.11 | 14.10 | 14.10 | 1,267 | -0.02(-0.16%) |
Nov 23, 2005 | 14.09 | 14.12 | 14.07 | 14.12 | 9,418 | +0.02(+0.16%) |
Nov 22, 2005 | 14.05 | 14.10 | 14.05 | 14.10 | 17,749 | +0.01(+0.04%) |
Nov 21, 2005 | 14.06 | 14.10 | 14.06 | 14.09 | 14,308 | +0.03(+0.24%) |
Nov 18, 2005 | 14.06 | 14.11 | 14.06 | 14.06 | 22,821 | -0.01(-0.04%) |
Nov 17, 2005 | 14.07 | 14.08 | 14.05 | 14.06 | 19,017 | +0.02(+0.12%) |
Nov 16, 2005 | 14.05 | 14.07 | 14.04 | 14.05 | 13,402 | -0.03(-0.20%) |
Nov 15, 2005 | 14.04 | 14.07 | 14.04 | 14.07 | 14,308 | -0.01(-0.04%) |
Nov 14, 2005 | 14.06 | 14.08 | 14.04 | 14.08 | 30,971 | +0.02(+0.16%) |
Nov 11, 2005 | 14.04 | 14.07 | 14.03 | 14.06 | 20,466 | -0.01(-0.04%) |
Nov 10, 2005 | 14.06 | 14.07 | 14.04 | 14.06 | 25,175 | +0.03(+0.20%) |
Nov 09, 2005 | 14.04 | 14.07 | 14.03 | 14.03 | 14,670 | -0.01(-0.08%) |
Nov 08, 2005 | 14.06 | 14.06 | 14.04 | 14.05 | 29,703 | +0.01(+0.08%) |
Nov 07, 2005 | 14.06 | 14.06 | 14.03 | 14.03 | 13,221 | -0.02(-0.16%) |
Nov 04, 2005 | 14.03 | 14.06 | 14.03 | 14.06 | 18,111 | +0.01(+0.04%) |
Nov 03, 2005 | 14.04 | 14.07 | 14.03 | 14.05 | 10,323 | -0.01(-0.08%) |
Nov 02, 2005 | 14.03 | 14.07 | 14.01 | 14.06 | 21,734 | +0.03(+0.20%) |
Nov 01, 2005 | 14.02 | 14.07 | 14.02 | 14.03 | 12,678 | +0.02(+0.16%) |
Oct 31, 2005 | 13.98 | 14.06 | 13.98 | 14.01 | 19,560 | +0.03(+0.20%) |
Oct 28, 2005 | 13.98 | 14.04 | 13.97 | 13.99 | 25,900 | +0.01(+0.04%) |
Oct 27, 2005 | 14.02 | 14.05 | 13.98 | 13.98 | 11,953 | -0.03(-0.24%) |
Oct 26, 2005 | 14.02 | 14.06 | 14.01 | 14.01 | 14,670 | -0.07(-0.47%) |
Oct 25, 2005 | 14.05 | 14.08 | 14.04 | 14.08 | 55,784 | +0.01(+0.04%) |
Oct 24, 2005 | 14.05 | 14.08 | 14.05 | 14.07 | 35,861 | +0.01(+0.04%) |
Oct 21, 2005 | 14.10 | 14.10 | 14.05 | 14.07 | 7,788 | -0.01(-0.04%) |
Oct 20, 2005 | 14.05 | 14.10 | 14.05 | 14.07 | 10,504 | +0.02(+0.16%) |
Oct 19, 2005 | 14.10 | 14.10 | 14.05 | 14.05 | 15,214 | -0.03(-0.24%) |
Oct 18, 2005 | 14.06 | 14.08 | 14.03 | 14.08 | 18,474 | -0.02(-0.16%) |
Oct 17, 2005 | 14.06 | 14.15 | 14.06 | 14.11 | 11,410 | -0.02(-0.12%) |
Oct 14, 2005 | 14.08 | 14.13 | 14.06 | 14.12 | 14,489 | +0.04(+0.31%) |
Oct 13, 2005 | 14.08 | 14.13 | 14.06 | 14.08 | 15,395 | -0.05(-0.35%) |
Oct 12, 2005 | 14.07 | 14.15 | 14.07 | 14.13 | 19,017 | +0.05(+0.35%) |
Oct 11, 2005 | 14.13 | 14.13 | 14.06 | 14.08 | 17,568 | +0.00(+0.00%) |
Oct 10, 2005 | 14.10 | 14.13 | 14.07 | 14.08 | 13,583 | -0.02(-0.16%) |
Oct 07, 2005 | 14.08 | 14.10 | 14.06 | 14.10 | 14,127 | +0.05(+0.35%) |
Oct 06, 2005 | 14.04 | 14.09 | 14.04 | 14.05 | 17,206 | +0.01(+0.08%) |
Oct 05, 2005 | 14.02 | 14.07 | 14.01 | 14.04 | 18,836 | +0.02(+0.12%) |
Oct 04, 2005 | 14.08 | 14.09 | 14.02 | 14.02 | 31,152 | -0.05(-0.35%) |
Oct 03, 2005 | 14.08 | 14.08 | 14.00 | 14.07 | 29,884 | +0.01(+0.08%) |
Sep 30, 2005 | 14.03 | 14.07 | 14.01 | 14.06 | 15,757 | +0.04(+0.28%) |
Sep 29, 2005 | 14.06 | 14.08 | 14.02 | 14.02 | 32,601 | -0.04(-0.31%) |
Sep 28, 2005 | 14.08 | 14.09 | 14.06 | 14.07 | 13,765 | -0.02(-0.16%) |
Sep 27, 2005 | 14.08 | 14.09 | 14.05 | 14.09 | 36,948 | -0.02(-0.12%) |
Sep 26, 2005 | 14.08 | 14.11 | 14.07 | 14.11 | 27,349 | +0.02(+0.12%) |
Sep 23, 2005 | 14.09 | 14.11 | 14.07 | 14.09 | 12,135 | +0.02(+0.12%) |
Sep 22, 2005 | 14.16 | 14.16 | 14.05 | 14.07 | 13,040 | -0.02(-0.16%) |
Sep 21, 2005 | 14.06 | 14.10 | 14.02 | 14.10 | 9,780 | +0.02(+0.12%) |
Sep 20, 2005 | 14.07 | 14.11 | 14.05 | 14.08 | 27,349 | +0.01(+0.04%) |
Sep 19, 2005 | 14.11 | 14.13 | 14.06 | 14.07 | 24,451 | -0.04(-0.27%) |
Sep 16, 2005 | 14.09 | 14.11 | 14.07 | 14.11 | 33,325 | +0.00(+0.00%) |
Sep 15, 2005 | 14.11 | 14.12 | 14.08 | 14.11 | 8,512 | -0.01(-0.04%) |
Sep 14, 2005 | 14.11 | 14.13 | 14.09 | 14.12 | 7,425 | +0.01(+0.08%) |
Sep 13, 2005 | 14.17 | 14.17 | 14.09 | 14.11 | 34,050 | -0.18(-1.24%) |
Sep 12, 2005 | 14.30 | 14.32 | 14.28 | 14.28 | 17,568 | -0.02(-0.15%) |
Sep 09, 2005 | 14.31 | 14.33 | 14.28 | 14.31 | 15,938 | +0.02(+0.15%) |
Sep 08, 2005 | 14.30 | 14.32 | 14.27 | 14.28 | 16,662 | +0.02(+0.12%) |
Sep 07, 2005 | 14.26 | 14.31 | 14.26 | 14.27 | 14,489 | +0.01(+0.04%) |
Sep 06, 2005 | 14.26 | 14.32 | 14.26 | 14.26 | 19,017 | -0.01(-0.08%) |
Sep 02, 2005 | 14.31 | 14.31 | 14.27 | 14.27 | 10,323 | -0.02(-0.15%) |