Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.85 | 15.08 | 14.61 | 14.64 | 175,413 | -0.37(-2.44%) |
Nov 29, 2005 | 15.56 | 15.58 | 14.87 | 15.01 | 303,105 | -0.33(-2.16%) |
Nov 28, 2005 | 15.40 | 15.67 | 15.33 | 15.34 | 178,035 | -0.02(-0.15%) |
Nov 25, 2005 | 15.27 | 15.40 | 15.26 | 15.36 | 55,586 | +0.34(+2.23%) |
Nov 23, 2005 | 14.91 | 15.03 | 14.82 | 15.03 | 65,288 | +0.13(+0.90%) |
Nov 22, 2005 | 14.62 | 14.91 | 14.61 | 14.89 | 98,063 | +0.31(+2.15%) |
Nov 21, 2005 | 14.46 | 14.58 | 14.42 | 14.58 | 48,245 | +0.22(+1.54%) |
Nov 18, 2005 | 14.44 | 14.46 | 14.34 | 14.36 | 61,879 | -0.05(-0.37%) |
Nov 17, 2005 | 14.15 | 14.41 | 14.15 | 14.41 | 126,643 | +0.29(+2.02%) |
Nov 16, 2005 | 14.03 | 14.16 | 14.03 | 14.13 | 45,885 | +0.06(+0.41%) |
Nov 15, 2005 | 14.10 | 14.15 | 14.03 | 14.07 | 56,897 | -0.05(-0.32%) |
Nov 14, 2005 | 14.07 | 14.18 | 14.01 | 14.12 | 71,581 | -0.05(-0.32%) |
Nov 11, 2005 | 14.10 | 14.16 | 14.04 | 14.16 | 39,068 | +0.03(+0.22%) |
Nov 10, 2005 | 14.09 | 14.20 | 14.09 | 14.13 | 52,440 | +0.06(+0.41%) |
Nov 09, 2005 | 13.87 | 14.11 | 13.84 | 14.07 | 416,114 | +0.13(+0.96%) |
Nov 08, 2005 | 14.01 | 14.01 | 13.78 | 13.94 | 54,538 | -0.07(-0.52%) |
Nov 07, 2005 | 13.96 | 14.08 | 13.91 | 14.01 | 82,069 | +0.03(+0.19%) |
Nov 04, 2005 | 13.95 | 14.06 | 13.89 | 13.99 | 43,525 | +0.02(+0.16%) |
Nov 03, 2005 | 14.00 | 14.00 | 13.91 | 13.96 | 97,539 | -0.06(-0.41%) |
Nov 02, 2005 | 14.05 | 14.05 | 13.93 | 14.02 | 90,984 | -0.03(-0.22%) |
Nov 01, 2005 | 13.84 | 14.07 | 13.84 | 14.05 | 95,441 | +0.18(+1.26%) |
Oct 31, 2005 | 13.68 | 13.97 | 13.68 | 13.87 | 81,282 | +0.16(+1.17%) |
Oct 28, 2005 | 13.69 | 13.73 | 13.63 | 13.71 | 52,440 | +0.04(+0.28%) |
Oct 27, 2005 | 13.71 | 13.75 | 13.63 | 13.68 | 54,275 | -0.03(-0.19%) |
Oct 26, 2005 | 13.67 | 13.87 | 13.67 | 13.70 | 67,385 | +0.09(+0.64%) |
Oct 25, 2005 | 13.71 | 13.76 | 13.58 | 13.62 | 56,111 | -0.03(-0.22%) |
Oct 24, 2005 | 13.62 | 13.66 | 13.53 | 13.65 | 178,821 | +0.09(+0.65%) |
Oct 21, 2005 | 13.63 | 13.65 | 13.48 | 13.56 | 548,527 | -0.11(-0.81%) |
Oct 20, 2005 | 13.76 | 13.82 | 13.65 | 13.67 | 579,991 | -0.11(-0.80%) |
Oct 19, 2005 | 13.55 | 13.79 | 13.52 | 13.78 | 77,874 | +0.22(+1.63%) |
Oct 18, 2005 | 13.55 | 13.56 | 13.43 | 13.56 | 69,221 | -0.04(-0.28%) |
Oct 17, 2005 | 13.50 | 13.63 | 13.50 | 13.60 | 57,684 | +0.07(+0.51%) |
Oct 14, 2005 | 13.58 | 13.58 | 13.44 | 13.53 | 81,544 | -0.09(-0.67%) |
Oct 13, 2005 | 13.58 | 13.67 | 13.41 | 13.62 | 100,685 | -0.06(-0.45%) |
Oct 12, 2005 | 13.68 | 13.76 | 13.60 | 13.68 | 117,204 | +0.06(+0.45%) |
Oct 11, 2005 | 13.76 | 13.76 | 13.54 | 13.62 | 116,942 | -0.13(-0.94%) |
Oct 10, 2005 | 13.84 | 13.92 | 13.75 | 13.75 | 77,349 | -0.02(-0.17%) |
Oct 07, 2005 | 13.80 | 13.88 | 13.73 | 13.77 | 122,448 | +0.04(+0.31%) |
Oct 06, 2005 | 13.89 | 13.89 | 13.61 | 13.73 | 340,862 | -0.13(-0.94%) |
Oct 05, 2005 | 14.06 | 14.07 | 13.81 | 13.86 | 776,905 | -0.24(-1.70%) |
Oct 04, 2005 | 14.42 | 14.42 | 14.04 | 14.10 | 106,454 | -0.31(-2.12%) |
Oct 03, 2005 | 14.26 | 14.47 | 14.20 | 14.40 | 110,387 | +0.14(+0.99%) |
Sep 30, 2005 | 14.15 | 14.39 | 14.08 | 14.26 | 204,517 | +0.09(+0.65%) |
Sep 29, 2005 | 14.15 | 14.26 | 14.11 | 14.17 | 108,027 | +0.03(+0.22%) |
Sep 28, 2005 | 14.29 | 14.34 | 14.07 | 14.14 | 144,211 | -0.10(-0.67%) |
Sep 27, 2005 | 13.90 | 14.25 | 13.88 | 14.24 | 187,736 | +0.30(+2.16%) |
Sep 26, 2005 | 13.76 | 14.03 | 13.76 | 13.94 | 122,710 | +0.10(+0.72%) |
Sep 23, 2005 | 13.84 | 13.89 | 13.72 | 13.84 | 84,953 | +0.03(+0.22%) |
Sep 22, 2005 | 13.83 | 13.90 | 13.79 | 13.81 | 140,015 | +0.01(+0.06%) |
Sep 21, 2005 | 13.80 | 13.85 | 13.74 | 13.80 | 323,557 | +0.03(+0.25%) |
Sep 20, 2005 | 13.78 | 13.95 | 13.76 | 13.76 | 159,943 | -0.02(-0.14%) |
Sep 19, 2005 | 13.65 | 13.81 | 13.62 | 13.78 | 129,527 | +0.15(+1.06%) |
Sep 16, 2005 | 13.65 | 13.67 | 13.55 | 13.64 | 146,833 | +0.03(+0.22%) |
Sep 15, 2005 | 13.52 | 13.62 | 13.40 | 13.61 | 1,326,743 | +0.03(+0.22%) |
Sep 14, 2005 | 13.52 | 13.59 | 13.51 | 13.58 | 1,347,719 | +0.05(+0.37%) |
Sep 13, 2005 | 13.54 | 13.60 | 13.46 | 13.53 | 1,314,944 | +0.07(+0.54%) |
Sep 12, 2005 | 13.41 | 13.47 | 13.29 | 13.46 | 1,688,582 | +0.00(+0.03%) |
Sep 09, 2005 | 13.33 | 13.54 | 13.33 | 13.45 | 1,727,126 | +0.22(+1.67%) |
Sep 08, 2005 | 13.19 | 13.26 | 13.18 | 13.23 | 1,268,009 | +0.07(+0.52%) |
Sep 07, 2005 | 13.19 | 13.24 | 13.12 | 13.16 | 1,287,412 | -0.02(-0.14%) |
Sep 06, 2005 | 13.06 | 13.18 | 13.01 | 13.18 | 951,269 | +0.07(+0.55%) |
Sep 02, 2005 | 13.11 | 13.13 | 13.06 | 13.11 | 859,236 | -0.15(-1.12%) |