Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.13 | 14.23 | 14.13 | 14.16 | 3,835 | +0.07(+0.50%) |
Nov 29, 2005 | 14.47 | 14.48 | 13.94 | 14.09 | 25,956 | -0.08(-0.55%) |
Nov 28, 2005 | 14.62 | 14.62 | 13.92 | 14.16 | 22,759 | -0.57(-3.87%) |
Nov 25, 2005 | 14.86 | 14.88 | 14.59 | 14.73 | 7,288 | -0.11(-0.74%) |
Nov 23, 2005 | 15.24 | 15.24 | 14.70 | 14.84 | 10,101 | -0.13(-0.84%) |
Nov 22, 2005 | 15.25 | 15.28 | 14.86 | 14.97 | 10,484 | -0.15(-0.98%) |
Nov 21, 2005 | 15.33 | 15.36 | 15.05 | 15.12 | 13,809 | +0.05(+0.36%) |
Nov 18, 2005 | 15.41 | 15.44 | 15.02 | 15.06 | 7,032 | +0.35(+2.39%) |
Nov 17, 2005 | 14.82 | 14.85 | 14.64 | 14.71 | 12,914 | +0.36(+2.51%) |
Nov 16, 2005 | 14.27 | 14.39 | 14.19 | 14.35 | 22,248 | +0.08(+0.55%) |
Nov 15, 2005 | 13.97 | 14.27 | 14.00 | 14.27 | 15,983 | +0.30(+2.13%) |
Nov 14, 2005 | 13.92 | 14.11 | 13.84 | 13.98 | 10,740 | +0.16(+1.19%) |
Nov 11, 2005 | 14.03 | 14.06 | 13.69 | 13.81 | 7,927 | -0.02(-0.17%) |
Nov 10, 2005 | 13.96 | 13.96 | 13.69 | 13.84 | 10,868 | +0.43(+3.21%) |
Nov 09, 2005 | 13.59 | 13.64 | 13.30 | 13.40 | 16,366 | -0.19(-1.38%) |
Nov 08, 2005 | 13.58 | 13.59 | 13.45 | 13.59 | 8,566 | -0.02(-0.12%) |
Nov 07, 2005 | 13.58 | 13.61 | 12.98 | 13.61 | 32,605 | -0.08(-0.57%) |
Nov 04, 2005 | 13.32 | 13.69 | 13.12 | 13.69 | 23,271 | +0.23(+1.74%) |
Nov 03, 2005 | 13.69 | 13.76 | 13.30 | 13.45 | 21,609 | -0.17(-1.26%) |
Nov 02, 2005 | 13.53 | 14.07 | 13.53 | 13.62 | 18,156 | +0.08(+0.58%) |
Nov 01, 2005 | 14.16 | 14.16 | 13.38 | 13.55 | 33,244 | -0.69(-4.83%) |
Oct 31, 2005 | 14.25 | 14.34 | 14.17 | 14.23 | 25,956 | -0.02(-0.11%) |
Oct 28, 2005 | 14.20 | 14.25 | 14.19 | 14.25 | 21,609 | +0.00(+0.00%) |
Oct 27, 2005 | 14.67 | 14.70 | 14.21 | 14.25 | 15,343 | -0.42(-2.88%) |
Oct 26, 2005 | 14.86 | 14.86 | 14.59 | 14.67 | 18,796 | -0.05(-0.37%) |
Oct 25, 2005 | 14.55 | 14.89 | 14.55 | 14.73 | 15,599 | +0.54(+3.80%) |
Oct 24, 2005 | 14.37 | 14.88 | 14.17 | 14.19 | 36,057 | -0.17(-1.20%) |
Oct 21, 2005 | 14.00 | 14.36 | 13.97 | 14.36 | 3,708 | +0.44(+3.15%) |
Oct 20, 2005 | 13.75 | 14.05 | 13.75 | 13.92 | 10,357 | +0.25(+1.83%) |
Oct 19, 2005 | 13.73 | 13.91 | 13.37 | 13.67 | 25,700 | +0.02(+0.11%) |
Oct 18, 2005 | 13.30 | 13.80 | 13.30 | 13.66 | 18,284 | +0.24(+1.81%) |
Oct 17, 2005 | 13.58 | 13.58 | 13.30 | 13.41 | 43,857 | -0.31(-2.22%) |
Oct 14, 2005 | 14.50 | 14.50 | 13.15 | 13.72 | 46,286 | -0.81(-5.55%) |
Oct 13, 2005 | 14.81 | 14.81 | 14.09 | 14.52 | 24,805 | -0.20(-1.33%) |
Oct 12, 2005 | 14.09 | 15.34 | 14.09 | 14.72 | 27,235 | +0.56(+3.98%) |
Oct 11, 2005 | 14.08 | 14.90 | 14.07 | 14.16 | 39,254 | +0.16(+1.17%) |
Oct 10, 2005 | 15.17 | 15.17 | 13.66 | 13.99 | 54,981 | -1.17(-7.69%) |
Oct 07, 2005 | 14.56 | 15.26 | 14.56 | 15.16 | 15,599 | +0.41(+2.76%) |
Oct 06, 2005 | 14.47 | 15.10 | 14.43 | 14.75 | 51,273 | -0.50(-3.28%) |
Oct 05, 2005 | 16.42 | 16.42 | 15.22 | 15.25 | 31,454 | -1.17(-7.10%) |
Oct 04, 2005 | 17.21 | 17.21 | 16.42 | 16.42 | 15,983 | -0.67(-3.94%) |
Oct 03, 2005 | 16.99 | 17.13 | 16.80 | 17.09 | 21,609 | +0.13(+0.74%) |
Sep 30, 2005 | 17.03 | 17.03 | 16.58 | 16.96 | 32,605 | -0.16(-0.96%) |
Sep 29, 2005 | 17.21 | 17.32 | 17.13 | 17.13 | 206,628 | -0.08(-0.45%) |
Sep 28, 2005 | 17.28 | 17.32 | 17.21 | 17.21 | 4,603 | -0.12(-0.68%) |
Sep 27, 2005 | 17.78 | 17.78 | 17.28 | 17.32 | 9,078 | -0.45(-2.55%) |
Sep 26, 2005 | 17.91 | 18.03 | 17.69 | 17.78 | 6,009 | -0.17(-0.96%) |
Sep 23, 2005 | 17.95 | 18.11 | 17.75 | 17.95 | 21,992 | +0.23(+1.28%) |
Sep 22, 2005 | 18.03 | 18.06 | 17.60 | 17.72 | 20,586 | -0.27(-1.48%) |
Sep 21, 2005 | 18.07 | 18.14 | 17.79 | 17.99 | 9,461 | -0.02(-0.09%) |
Sep 20, 2005 | 17.91 | 18.11 | 17.57 | 18.00 | 29,920 | +0.41(+2.36%) |
Sep 19, 2005 | 17.75 | 18.29 | 17.47 | 17.59 | 36,185 | +0.34(+1.95%) |
Sep 16, 2005 | 16.54 | 17.25 | 16.46 | 17.25 | 21,481 | +0.59(+3.57%) |
Sep 15, 2005 | 15.99 | 16.66 | 15.99 | 16.66 | 32,733 | +0.78(+4.93%) |
Sep 14, 2005 | 15.96 | 16.03 | 15.68 | 15.88 | 14,320 | -0.01(-0.05%) |
Sep 13, 2005 | 15.81 | 15.99 | 15.66 | 15.88 | 22,759 | +0.16(+0.99%) |
Sep 12, 2005 | 15.71 | 15.88 | 15.67 | 15.73 | 17,389 | +0.07(+0.45%) |
Sep 09, 2005 | 15.64 | 15.74 | 15.41 | 15.66 | 15,599 | +0.13(+0.86%) |
Sep 08, 2005 | 15.95 | 15.99 | 15.37 | 15.52 | 15,727 | -0.10(-0.65%) |
Sep 07, 2005 | 15.38 | 15.99 | 15.38 | 15.63 | 40,532 | +0.24(+1.58%) |
Sep 06, 2005 | 14.95 | 15.60 | 14.95 | 15.38 | 14,960 | +0.56(+3.80%) |
Sep 02, 2005 | 14.82 | 14.86 | 14.70 | 14.82 | 9,206 | +0.00(+0.00%) |