Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.66 | 15.77 | 15.61 | 15.61 | 480,759 | -0.13(-0.80%) |
Nov 29, 2005 | 15.79 | 15.88 | 15.74 | 15.74 | 461,475 | -0.05(-0.33%) |
Nov 28, 2005 | 15.94 | 15.94 | 15.73 | 15.79 | 718,644 | -0.12(-0.75%) |
Nov 25, 2005 | 15.87 | 15.99 | 15.87 | 15.91 | 391,080 | +0.21(+1.32%) |
Nov 23, 2005 | 15.68 | 15.71 | 15.56 | 15.70 | 385,821 | +0.05(+0.33%) |
Nov 22, 2005 | 15.50 | 15.65 | 15.39 | 15.65 | 302,480 | +0.21(+1.35%) |
Nov 21, 2005 | 15.25 | 15.44 | 15.23 | 15.44 | 367,750 | +0.29(+1.91%) |
Nov 18, 2005 | 15.28 | 15.28 | 15.13 | 15.15 | 434,369 | -0.09(-0.58%) |
Nov 17, 2005 | 15.24 | 15.32 | 15.20 | 15.24 | 260,675 | +0.08(+0.54%) |
Nov 16, 2005 | 15.05 | 15.19 | 14.97 | 15.16 | 324,732 | +0.10(+0.69%) |
Nov 15, 2005 | 15.10 | 15.13 | 14.93 | 15.05 | 227,096 | -0.02(-0.15%) |
Nov 14, 2005 | 15.12 | 15.14 | 14.99 | 15.08 | 221,837 | +0.01(+0.05%) |
Nov 11, 2005 | 14.88 | 15.10 | 14.88 | 15.07 | 315,696 | +0.14(+0.94%) |
Nov 10, 2005 | 15.13 | 15.13 | 14.88 | 14.93 | 416,164 | -0.21(-1.37%) |
Nov 09, 2005 | 15.07 | 15.20 | 15.00 | 15.13 | 1,047,018 | +0.08(+0.54%) |
Nov 08, 2005 | 15.09 | 15.14 | 14.42 | 15.05 | 137,822 | -0.07(-0.44%) |
Nov 07, 2005 | 15.14 | 15.19 | 15.06 | 15.12 | 458,238 | -0.10(-0.63%) |
Nov 04, 2005 | 15.19 | 15.29 | 15.08 | 15.22 | 338,082 | -0.02(-0.15%) |
Nov 03, 2005 | 15.28 | 15.33 | 15.16 | 15.24 | 426,952 | +0.10(+0.69%) |
Nov 02, 2005 | 14.90 | 15.13 | 14.89 | 15.13 | 324,866 | +0.25(+1.69%) |
Nov 01, 2005 | 14.83 | 14.98 | 14.78 | 14.88 | 525,262 | +0.05(+0.35%) |
Oct 31, 2005 | 14.92 | 14.92 | 14.78 | 14.83 | 1,021,125 | +0.14(+0.96%) |
Oct 28, 2005 | 14.63 | 14.76 | 14.53 | 14.69 | 350,219 | +0.05(+0.35%) |
Oct 27, 2005 | 14.85 | 14.85 | 14.56 | 14.64 | 149,285 | -0.12(-0.80%) |
Oct 26, 2005 | 14.83 | 14.99 | 14.72 | 14.76 | 445,157 | -0.11(-0.75%) |
Oct 25, 2005 | 14.79 | 14.90 | 14.75 | 14.87 | 264,586 | +0.17(+1.16%) |
Oct 24, 2005 | 14.45 | 14.76 | 14.44 | 14.70 | 377,460 | +0.21(+1.43%) |
Oct 21, 2005 | 14.37 | 14.60 | 14.11 | 14.49 | 354,400 | -0.01(-0.05%) |
Oct 20, 2005 | 14.76 | 14.86 | 14.35 | 14.50 | 567,876 | -0.33(-2.25%) |
Oct 19, 2005 | 14.60 | 14.93 | 14.47 | 14.83 | 527,284 | +0.15(+1.01%) |
Oct 18, 2005 | 14.87 | 14.90 | 14.67 | 14.68 | 350,354 | -0.30(-2.03%) |
Oct 17, 2005 | 14.96 | 15.02 | 14.89 | 14.99 | 315,831 | +0.19(+1.25%) |
Oct 14, 2005 | 14.55 | 14.83 | 14.55 | 14.80 | 512,585 | +0.07(+0.50%) |
Oct 13, 2005 | 14.79 | 14.86 | 14.50 | 14.73 | 1,008,584 | -0.26(-1.73%) |
Oct 12, 2005 | 15.16 | 15.26 | 14.99 | 14.99 | 612,783 | -0.16(-1.08%) |
Oct 11, 2005 | 15.12 | 15.19 | 15.05 | 15.15 | 1,571,336 | +0.10(+0.69%) |
Oct 10, 2005 | 15.33 | 15.33 | 14.98 | 15.05 | 316,505 | -0.13(-0.83%) |
Oct 07, 2005 | 15.02 | 15.25 | 15.02 | 15.17 | 407,533 | +0.21(+1.44%) |
Oct 06, 2005 | 15.07 | 15.16 | 14.85 | 14.96 | 1,188,616 | -0.28(-1.85%) |
Oct 05, 2005 | 15.61 | 15.70 | 15.20 | 15.24 | 1,196,437 | -0.51(-3.25%) |
Oct 04, 2005 | 15.95 | 16.02 | 15.72 | 15.75 | 946,955 | -0.34(-2.12%) |
Oct 03, 2005 | 16.00 | 16.10 | 15.94 | 16.09 | 1,087,204 | +0.10(+0.60%) |
Sep 30, 2005 | 15.92 | 16.09 | 15.83 | 15.99 | 657,015 | +0.10(+0.65%) |
Sep 29, 2005 | 15.92 | 15.97 | 15.79 | 15.89 | 542,928 | -0.02(-0.14%) |
Sep 28, 2005 | 16.00 | 16.01 | 15.77 | 15.91 | 736,176 | +0.00(+0.00%) |
Sep 27, 2005 | 15.82 | 15.91 | 15.76 | 15.91 | 585,137 | +0.07(+0.42%) |
Sep 26, 2005 | 15.57 | 15.92 | 15.54 | 15.85 | 738,333 | +0.18(+1.14%) |
Sep 23, 2005 | 15.67 | 16.23 | 15.39 | 15.67 | 445,832 | +0.02(+0.14%) |
Sep 22, 2005 | 15.86 | 15.94 | 15.58 | 15.65 | 710,688 | -0.10(-0.66%) |
Sep 21, 2005 | 15.85 | 15.93 | 15.74 | 15.75 | 691,538 | +0.03(+0.19%) |
Sep 20, 2005 | 15.86 | 16.14 | 15.71 | 15.72 | 1,136,292 | -0.16(-0.98%) |
Sep 19, 2005 | 15.79 | 15.95 | 15.75 | 15.88 | 949,922 | +0.24(+1.52%) |
Sep 16, 2005 | 15.56 | 15.71 | 15.56 | 15.64 | 540,770 | +0.07(+0.48%) |
Sep 15, 2005 | 15.56 | 15.56 | 15.40 | 15.56 | 380,831 | +0.04(+0.24%) |
Sep 14, 2005 | 15.94 | 15.94 | 15.42 | 15.53 | 400,790 | +0.14(+0.92%) |
Sep 13, 2005 | 15.44 | 15.56 | 15.37 | 15.39 | 544,276 | -0.02(-0.14%) |
Sep 12, 2005 | 15.50 | 15.54 | 15.36 | 15.41 | 692,752 | -0.16(-1.05%) |
Sep 09, 2005 | 15.46 | 15.65 | 15.40 | 15.57 | 751,684 | +0.30(+1.94%) |
Sep 08, 2005 | 15.25 | 15.49 | 15.25 | 15.28 | 572,326 | +0.01(+0.10%) |
Sep 07, 2005 | 15.22 | 15.33 | 15.19 | 15.26 | 1,259,954 | +0.01(+0.05%) |
Sep 06, 2005 | 15.25 | 15.29 | 15.13 | 15.25 | 549,670 | +0.00(+0.00%) |
Sep 02, 2005 | 15.28 | 15.31 | 15.16 | 15.25 | 546,029 | -0.13(-0.82%) |