Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.14 | 17.28 | 17.05 | 17.24 | 360,781 | +0.17(+0.97%) |
Nov 29, 2005 | 17.01 | 17.18 | 16.94 | 17.08 | 430,428 | +0.07(+0.41%) |
Nov 28, 2005 | 17.20 | 17.45 | 17.00 | 17.01 | 617,611 | +0.03(+0.20%) |
Nov 25, 2005 | 16.99 | 17.07 | 16.72 | 16.97 | 212,393 | +0.25(+1.51%) |
Nov 23, 2005 | 15.96 | 16.77 | 15.87 | 16.72 | 519,300 | +0.88(+5.54%) |
Nov 22, 2005 | 15.51 | 15.90 | 15.50 | 15.84 | 317,842 | +0.36(+2.36%) |
Nov 21, 2005 | 15.38 | 15.48 | 15.11 | 15.48 | 472,677 | +0.10(+0.68%) |
Nov 18, 2005 | 15.31 | 15.51 | 15.24 | 15.38 | 346,507 | +0.17(+1.14%) |
Nov 17, 2005 | 15.30 | 15.41 | 15.17 | 15.20 | 242,439 | -0.03(-0.23%) |
Nov 16, 2005 | 15.27 | 15.31 | 15.17 | 15.24 | 274,327 | -0.01(-0.06%) |
Nov 15, 2005 | 15.72 | 15.79 | 15.19 | 15.25 | 445,394 | -0.48(-3.04%) |
Nov 14, 2005 | 15.77 | 15.77 | 15.59 | 15.72 | 187,067 | -0.08(-0.49%) |
Nov 11, 2005 | 15.47 | 15.81 | 15.46 | 15.80 | 138,718 | +0.34(+2.19%) |
Nov 10, 2005 | 15.45 | 15.56 | 15.05 | 15.46 | 359,400 | +0.01(+0.06%) |
Nov 09, 2005 | 15.69 | 15.69 | 15.43 | 15.45 | 284,803 | -0.19(-1.22%) |
Nov 08, 2005 | 15.76 | 15.77 | 15.55 | 15.64 | 190,176 | -0.12(-0.77%) |
Nov 07, 2005 | 15.77 | 15.84 | 15.64 | 15.77 | 309,554 | +0.04(+0.28%) |
Nov 04, 2005 | 15.55 | 15.76 | 15.51 | 15.72 | 257,405 | +0.05(+0.33%) |
Nov 03, 2005 | 15.64 | 15.77 | 15.56 | 15.67 | 301,495 | -0.04(-0.28%) |
Nov 02, 2005 | 15.34 | 15.80 | 15.18 | 15.71 | 318,188 | +0.37(+2.43%) |
Nov 01, 2005 | 15.95 | 15.98 | 15.28 | 15.34 | 390,252 | -0.65(-4.07%) |
Oct 31, 2005 | 15.01 | 15.99 | 15.01 | 15.99 | 565,578 | +1.03(+6.85%) |
Oct 28, 2005 | 15.03 | 15.07 | 14.79 | 14.97 | 457,021 | -0.01(-0.06%) |
Oct 27, 2005 | 15.90 | 15.90 | 14.94 | 14.98 | 496,621 | -1.01(-6.30%) |
Oct 26, 2005 | 15.86 | 16.29 | 15.77 | 15.98 | 598,732 | +0.15(+0.93%) |
Oct 25, 2005 | 14.94 | 16.23 | 14.85 | 15.84 | 1,171,332 | +0.98(+6.61%) |
Oct 24, 2005 | 14.98 | 15.11 | 14.72 | 14.85 | 886,644 | -0.05(-0.35%) |
Oct 21, 2005 | 15.13 | 15.27 | 14.89 | 14.91 | 523,329 | -0.18(-1.21%) |
Oct 20, 2005 | 15.34 | 15.44 | 14.97 | 15.09 | 341,672 | -0.16(-1.03%) |
Oct 19, 2005 | 14.90 | 15.25 | 14.69 | 15.25 | 672,177 | +0.26(+1.74%) |
Oct 18, 2005 | 15.25 | 15.25 | 14.97 | 14.98 | 664,349 | -0.26(-1.71%) |
Oct 17, 2005 | 15.15 | 15.36 | 15.10 | 15.25 | 731,003 | +0.14(+0.92%) |
Oct 14, 2005 | 15.38 | 15.43 | 14.68 | 15.11 | 1,001,072 | -0.18(-1.19%) |
Oct 13, 2005 | 15.49 | 15.51 | 15.20 | 15.29 | 781,080 | -0.20(-1.29%) |
Oct 12, 2005 | 15.67 | 15.94 | 15.29 | 15.49 | 735,147 | -0.29(-1.82%) |
Oct 11, 2005 | 16.06 | 16.17 | 15.77 | 15.78 | 622,216 | -0.29(-1.78%) |
Oct 10, 2005 | 16.65 | 16.65 | 16.05 | 16.06 | 469,684 | -0.47(-2.84%) |
Oct 07, 2005 | 16.59 | 16.69 | 16.42 | 16.53 | 461,625 | -0.05(-0.31%) |
Oct 06, 2005 | 16.42 | 16.69 | 16.37 | 16.58 | 528,394 | +0.23(+1.38%) |
Oct 05, 2005 | 16.99 | 16.99 | 16.36 | 16.36 | 1,252,951 | -0.61(-3.58%) |
Oct 04, 2005 | 16.99 | 17.14 | 16.83 | 16.97 | 502,838 | -0.08(-0.46%) |
Oct 03, 2005 | 17.08 | 17.16 | 16.78 | 17.04 | 700,957 | -0.03(-0.20%) |
Sep 30, 2005 | 17.20 | 17.40 | 16.94 | 17.08 | 649,960 | -0.08(-0.46%) |
Sep 29, 2005 | 17.10 | 17.26 | 16.87 | 17.16 | 223,790 | +0.13(+0.77%) |
Sep 28, 2005 | 17.37 | 17.40 | 16.95 | 17.03 | 321,871 | -0.35(-2.00%) |
Sep 27, 2005 | 17.29 | 17.46 | 17.23 | 17.37 | 1,096,044 | +0.28(+1.63%) |
Sep 26, 2005 | 17.13 | 17.58 | 17.04 | 17.10 | 842,208 | -0.05(-0.30%) |
Sep 23, 2005 | 17.15 | 17.23 | 16.95 | 17.15 | 269,032 | +0.09(+0.51%) |
Sep 22, 2005 | 17.05 | 17.16 | 16.77 | 17.06 | 224,136 | +0.06(+0.36%) |
Sep 21, 2005 | 17.11 | 17.17 | 16.85 | 17.00 | 344,204 | -0.20(-1.16%) |
Sep 20, 2005 | 16.85 | 17.46 | 16.85 | 17.20 | 974,709 | +0.33(+1.96%) |
Sep 19, 2005 | 17.81 | 17.82 | 16.86 | 16.87 | 1,754,178 | -0.94(-5.27%) |
Sep 16, 2005 | 17.81 | 17.99 | 17.67 | 17.81 | 380,697 | +0.02(+0.10%) |
Sep 15, 2005 | 17.84 | 17.95 | 17.71 | 17.79 | 354,105 | +0.05(+0.29%) |
Sep 14, 2005 | 18.01 | 18.02 | 17.70 | 17.74 | 317,957 | -0.19(-1.07%) |
Sep 13, 2005 | 18.17 | 18.35 | 17.92 | 17.93 | 227,589 | -0.36(-1.95%) |
Sep 12, 2005 | 17.86 | 18.33 | 17.73 | 18.29 | 231,043 | +0.49(+2.73%) |
Sep 09, 2005 | 18.23 | 18.24 | 17.72 | 17.80 | 372,984 | -0.41(-2.24%) |
Sep 08, 2005 | 17.74 | 18.49 | 17.65 | 18.21 | 636,145 | +0.42(+2.34%) |
Sep 07, 2005 | 18.55 | 18.55 | 17.61 | 17.79 | 820,911 | -0.82(-4.39%) |
Sep 06, 2005 | 18.65 | 18.75 | 18.42 | 18.61 | 253,145 | +0.23(+1.28%) |
Sep 02, 2005 | 18.29 | 18.55 | 18.27 | 18.37 | 411,664 | +0.09(+0.47%) |