Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.09 | 19.06 | 17.67 | 19.05 | 162,680 | +1.46(+8.30%) |
Nov 29, 2005 | 17.87 | 18.11 | 17.54 | 17.59 | 37,941 | -0.13(-0.73%) |
Nov 28, 2005 | 18.23 | 18.27 | 17.70 | 17.72 | 118,815 | -0.46(-2.53%) |
Nov 25, 2005 | 17.81 | 18.24 | 17.77 | 18.18 | 11,625 | +0.33(+1.85%) |
Nov 23, 2005 | 18.50 | 18.70 | 17.84 | 17.85 | 159,596 | -0.65(-3.51%) |
Nov 22, 2005 | 18.41 | 18.70 | 18.22 | 18.50 | 81,208 | +0.09(+0.49%) |
Nov 21, 2005 | 17.64 | 18.47 | 17.64 | 18.41 | 100,014 | +0.70(+3.95%) |
Nov 18, 2005 | 18.00 | 18.00 | 17.63 | 17.71 | 118,665 | -0.28(-1.56%) |
Nov 17, 2005 | 17.47 | 18.00 | 17.39 | 17.99 | 102,775 | +0.60(+3.45%) |
Nov 16, 2005 | 17.34 | 17.59 | 16.96 | 17.39 | 137,792 | +0.18(+1.05%) |
Nov 15, 2005 | 17.94 | 17.98 | 17.21 | 17.21 | 168,563 | -0.73(-4.07%) |
Nov 14, 2005 | 17.83 | 18.00 | 17.79 | 17.94 | 219,879 | +0.11(+0.62%) |
Nov 11, 2005 | 18.00 | 18.01 | 17.51 | 17.83 | 153,760 | -0.18(-1.00%) |
Nov 10, 2005 | 17.46 | 18.03 | 17.28 | 18.01 | 297,493 | +0.65(+3.74%) |
Nov 09, 2005 | 16.95 | 17.64 | 16.79 | 17.36 | 356,001 | +0.45(+2.66%) |
Nov 08, 2005 | 16.25 | 18.93 | 16.00 | 16.91 | 687,051 | +1.11(+7.03%) |
Nov 07, 2005 | 15.70 | 15.84 | 15.51 | 15.80 | 209,682 | +0.17(+1.09%) |
Nov 04, 2005 | 15.55 | 15.80 | 15.35 | 15.63 | 89,944 | +0.08(+0.51%) |
Nov 03, 2005 | 15.94 | 15.96 | 15.51 | 15.55 | 104,630 | -0.23(-1.46%) |
Nov 02, 2005 | 15.15 | 15.78 | 15.06 | 15.78 | 92,154 | +0.62(+4.09%) |
Nov 01, 2005 | 14.80 | 15.36 | 14.74 | 15.16 | 102,286 | +0.22(+1.47%) |
Oct 31, 2005 | 15.29 | 15.46 | 14.67 | 14.94 | 187,234 | -0.31(-2.03%) |
Oct 28, 2005 | 14.89 | 15.30 | 14.89 | 15.25 | 136,761 | +0.39(+2.62%) |
Oct 27, 2005 | 15.49 | 15.59 | 14.76 | 14.86 | 169,755 | -0.57(-3.69%) |
Oct 26, 2005 | 15.87 | 15.99 | 15.23 | 15.43 | 129,670 | -0.48(-3.02%) |
Oct 25, 2005 | 16.17 | 16.50 | 15.40 | 15.91 | 93,361 | -0.32(-1.97%) |
Oct 24, 2005 | 15.57 | 16.23 | 15.57 | 16.23 | 178,936 | +0.36(+2.27%) |
Oct 21, 2005 | 15.93 | 16.26 | 15.83 | 15.87 | 113,097 | -0.07(-0.44%) |
Oct 20, 2005 | 16.28 | 16.44 | 15.64 | 15.94 | 74,266 | -0.38(-2.33%) |
Oct 19, 2005 | 15.96 | 16.37 | 15.50 | 16.32 | 160,460 | +0.27(+1.68%) |
Oct 18, 2005 | 16.18 | 16.43 | 15.96 | 16.05 | 105,201 | -0.22(-1.35%) |
Oct 17, 2005 | 16.56 | 16.63 | 15.84 | 16.27 | 78,029 | -0.15(-0.91%) |
Oct 14, 2005 | 16.11 | 16.86 | 16.09 | 16.42 | 174,568 | -0.06(-0.36%) |
Oct 13, 2005 | 16.01 | 16.68 | 15.89 | 16.48 | 133,732 | +0.43(+2.68%) |
Oct 12, 2005 | 16.01 | 16.23 | 16.01 | 16.05 | 508,785 | -0.08(-0.50%) |
Oct 11, 2005 | 16.14 | 16.27 | 15.69 | 16.13 | 260,792 | +0.04(+0.25%) |
Oct 10, 2005 | 16.05 | 16.43 | 16.05 | 16.09 | 133,833 | +0.00(+0.00%) |
Oct 07, 2005 | 15.78 | 16.17 | 15.73 | 16.09 | 206,931 | +0.35(+2.22%) |
Oct 06, 2005 | 16.10 | 16.50 | 15.57 | 15.74 | 122,070 | -0.35(-2.18%) |
Oct 05, 2005 | 16.44 | 16.61 | 15.61 | 16.09 | 109,223 | -0.43(-2.60%) |
Oct 04, 2005 | 16.82 | 17.17 | 16.49 | 16.52 | 113,486 | -0.27(-1.61%) |
Oct 03, 2005 | 16.81 | 17.00 | 16.61 | 16.79 | 81,618 | -0.05(-0.30%) |
Sep 30, 2005 | 16.79 | 16.99 | 16.63 | 16.84 | 56,731 | -0.01(-0.06%) |
Sep 29, 2005 | 16.34 | 16.88 | 16.09 | 16.85 | 87,893 | +0.58(+3.56%) |
Sep 28, 2005 | 16.69 | 16.87 | 16.04 | 16.27 | 96,175 | -0.43(-2.57%) |
Sep 27, 2005 | 16.98 | 16.99 | 16.67 | 16.70 | 101,833 | -0.33(-1.94%) |
Sep 26, 2005 | 17.05 | 17.18 | 16.78 | 17.03 | 81,124 | +0.13(+0.77%) |
Sep 23, 2005 | 16.90 | 17.50 | 16.30 | 16.90 | 157,041 | +0.24(+1.44%) |
Sep 22, 2005 | 16.66 | 16.70 | 16.29 | 16.66 | 97,528 | -0.04(-0.24%) |
Sep 21, 2005 | 17.43 | 17.43 | 16.67 | 16.70 | 100,952 | -0.71(-4.08%) |
Sep 20, 2005 | 17.02 | 17.99 | 17.02 | 17.41 | 127,917 | +0.43(+2.53%) |
Sep 19, 2005 | 17.69 | 17.70 | 16.96 | 16.98 | 202,120 | -0.77(-4.34%) |
Sep 16, 2005 | 17.83 | 17.85 | 17.69 | 17.75 | 384,603 | -0.03(-0.17%) |
Sep 15, 2005 | 18.36 | 18.36 | 17.66 | 17.78 | 210,844 | -0.62(-3.37%) |
Sep 14, 2005 | 18.96 | 18.96 | 18.40 | 18.40 | 182,300 | -0.45(-2.39%) |
Sep 13, 2005 | 18.83 | 19.00 | 18.72 | 18.85 | 123,097 | -0.11(-0.58%) |
Sep 12, 2005 | 18.69 | 19.00 | 18.50 | 18.96 | 130,834 | +0.19(+1.01%) |
Sep 09, 2005 | 18.19 | 18.78 | 18.18 | 18.77 | 83,480 | +0.50(+2.74%) |
Sep 08, 2005 | 18.69 | 18.89 | 18.12 | 18.27 | 109,776 | -0.57(-3.03%) |
Sep 07, 2005 | 18.78 | 18.84 | 18.52 | 18.84 | 77,978 | +0.04(+0.21%) |
Sep 06, 2005 | 18.87 | 18.87 | 18.66 | 18.80 | 311,499 | +0.03(+0.16%) |
Sep 02, 2005 | 18.56 | 18.85 | 18.52 | 18.77 | 204,933 | +0.17(+0.91%) |