Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.46 | 15.49 | 15.36 | 15.36 | 632,168 | -0.06(-0.36%) |
Nov 29, 2005 | 15.39 | 15.44 | 15.31 | 15.41 | 857,185 | -0.00(-0.01%) |
Nov 28, 2005 | 15.41 | 15.44 | 15.34 | 15.42 | 394,505 | +0.04(+0.24%) |
Nov 25, 2005 | 15.39 | 15.41 | 15.34 | 15.38 | 193,328 | -0.09(-0.59%) |
Nov 23, 2005 | 15.44 | 15.51 | 15.40 | 15.47 | 260,339 | +0.02(+0.15%) |
Nov 22, 2005 | 15.26 | 15.46 | 15.25 | 15.45 | 449,597 | +0.15(+0.96%) |
Nov 21, 2005 | 15.44 | 15.46 | 15.24 | 15.30 | 488,844 | -0.12(-0.77%) |
Nov 18, 2005 | 15.49 | 15.49 | 15.28 | 15.42 | 326,332 | -0.00(-0.03%) |
Nov 17, 2005 | 15.34 | 15.44 | 15.34 | 15.43 | 422,269 | +0.17(+1.08%) |
Nov 16, 2005 | 15.28 | 15.31 | 15.23 | 15.26 | 389,418 | -0.19(-1.25%) |
Nov 15, 2005 | 15.43 | 15.49 | 15.37 | 15.45 | 479,395 | -0.05(-0.33%) |
Nov 14, 2005 | 15.52 | 15.53 | 15.46 | 15.50 | 534,341 | +0.08(+0.51%) |
Nov 11, 2005 | 15.38 | 15.46 | 15.37 | 15.43 | 355,113 | +0.09(+0.61%) |
Nov 10, 2005 | 15.34 | 15.39 | 15.26 | 15.33 | 541,900 | -0.03(-0.18%) |
Nov 09, 2005 | 15.31 | 15.38 | 15.25 | 15.36 | 442,619 | +0.07(+0.45%) |
Nov 08, 2005 | 15.30 | 15.34 | 15.26 | 15.29 | 388,691 | -0.06(-0.37%) |
Nov 07, 2005 | 15.28 | 15.38 | 15.25 | 15.35 | 752,526 | -0.07(-0.46%) |
Nov 04, 2005 | 15.61 | 15.65 | 15.34 | 15.42 | 982,194 | -0.34(-2.15%) |
Nov 03, 2005 | 15.67 | 15.87 | 15.59 | 15.76 | 1,087,871 | -0.51(-3.16%) |
Nov 02, 2005 | 16.22 | 16.36 | 16.21 | 16.27 | 626,935 | +0.16(+1.01%) |
Nov 01, 2005 | 16.31 | 16.31 | 16.08 | 16.11 | 480,122 | -0.01(-0.09%) |
Oct 31, 2005 | 16.04 | 16.14 | 16.02 | 16.12 | 260,775 | +0.08(+0.53%) |
Oct 28, 2005 | 16.04 | 16.08 | 15.94 | 16.04 | 351,188 | +0.08(+0.53%) |
Oct 27, 2005 | 16.06 | 16.07 | 15.94 | 15.95 | 290,573 | -0.07(-0.42%) |
Oct 26, 2005 | 16.04 | 16.10 | 16.00 | 16.02 | 218,766 | +0.04(+0.24%) |
Oct 25, 2005 | 15.94 | 16.03 | 15.93 | 15.98 | 792,500 | -0.03(-0.19%) |
Oct 24, 2005 | 15.86 | 16.02 | 15.86 | 16.01 | 399,157 | +0.18(+1.13%) |
Oct 21, 2005 | 16.00 | 16.01 | 15.74 | 15.83 | 497,129 | -0.15(-0.95%) |
Oct 20, 2005 | 15.94 | 16.07 | 15.77 | 15.98 | 833,201 | +0.03(+0.20%) |
Oct 19, 2005 | 15.85 | 15.95 | 15.77 | 15.95 | 1,298,351 | -0.17(-1.05%) |
Oct 18, 2005 | 16.17 | 16.18 | 16.09 | 16.12 | 320,517 | -0.20(-1.25%) |
Oct 17, 2005 | 16.34 | 16.36 | 16.28 | 16.32 | 311,069 | -0.03(-0.15%) |
Oct 14, 2005 | 16.18 | 16.40 | 16.17 | 16.35 | 571,699 | +0.28(+1.77%) |
Oct 13, 2005 | 15.93 | 16.08 | 15.92 | 16.07 | 510,938 | +0.03(+0.16%) |
Oct 12, 2005 | 16.16 | 16.20 | 16.01 | 16.04 | 457,155 | -0.11(-0.68%) |
Oct 11, 2005 | 16.20 | 16.22 | 16.14 | 16.15 | 349,444 | +0.03(+0.21%) |
Oct 10, 2005 | 16.20 | 16.21 | 16.07 | 16.12 | 471,110 | -0.17(-1.03%) |
Oct 07, 2005 | 16.28 | 16.31 | 16.23 | 16.28 | 414,856 | -0.01(-0.08%) |
Oct 06, 2005 | 16.34 | 16.35 | 16.17 | 16.30 | 802,094 | -0.14(-0.82%) |
Oct 05, 2005 | 16.52 | 16.55 | 16.41 | 16.43 | 692,638 | -0.10(-0.58%) |
Oct 04, 2005 | 16.57 | 16.67 | 16.53 | 16.53 | 495,530 | +0.15(+0.92%) |
Oct 03, 2005 | 16.31 | 16.40 | 16.30 | 16.38 | 313,249 | -0.01(-0.04%) |
Sep 30, 2005 | 16.32 | 16.44 | 16.29 | 16.38 | 434,479 | -0.10(-0.58%) |
Sep 29, 2005 | 16.37 | 16.49 | 16.29 | 16.48 | 296,242 | +0.06(+0.39%) |
Sep 28, 2005 | 16.41 | 16.46 | 16.37 | 16.42 | 376,772 | +0.03(+0.21%) |
Sep 27, 2005 | 16.37 | 16.41 | 16.30 | 16.38 | 681,591 | -0.11(-0.68%) |
Sep 26, 2005 | 16.44 | 16.53 | 16.41 | 16.49 | 465,586 | +0.22(+1.38%) |
Sep 23, 2005 | 16.27 | 16.31 | 16.17 | 16.27 | 372,120 | +0.09(+0.57%) |
Sep 22, 2005 | 16.16 | 16.21 | 16.07 | 16.18 | 385,057 | -0.06(-0.35%) |
Sep 21, 2005 | 16.43 | 16.44 | 16.20 | 16.24 | 716,768 | -0.14(-0.84%) |
Sep 20, 2005 | 16.42 | 16.54 | 16.36 | 16.37 | 489,571 | -0.11(-0.64%) |
Sep 19, 2005 | 16.61 | 16.63 | 16.42 | 16.48 | 611,382 | +0.05(+0.32%) |
Sep 16, 2005 | 16.48 | 16.50 | 16.29 | 16.43 | 426,921 | +0.21(+1.30%) |
Sep 15, 2005 | 16.17 | 16.24 | 16.15 | 16.21 | 198,851 | -0.04(-0.27%) |
Sep 14, 2005 | 16.37 | 16.40 | 16.24 | 16.26 | 365,143 | -0.02(-0.14%) |
Sep 13, 2005 | 16.33 | 16.37 | 16.25 | 16.28 | 525,329 | -0.05(-0.28%) |
Sep 12, 2005 | 16.22 | 16.34 | 16.21 | 16.33 | 449,597 | +0.03(+0.17%) |
Sep 09, 2005 | 16.30 | 16.35 | 16.27 | 16.30 | 588,997 | +0.00(+0.03%) |
Sep 08, 2005 | 16.32 | 16.36 | 16.26 | 16.30 | 872,593 | -0.04(-0.22%) |
Sep 07, 2005 | 16.38 | 16.40 | 16.29 | 16.33 | 607,893 | +0.08(+0.49%) |
Sep 06, 2005 | 16.17 | 16.26 | 16.15 | 16.25 | 490,588 | +0.18(+1.13%) |
Sep 02, 2005 | 16.07 | 16.15 | 16.05 | 16.07 | 483,902 | +0.05(+0.29%) |