Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.63 | 16.74 | 16.39 | 16.66 | 74,836 | +0.12(+0.74%) |
Nov 29, 2005 | 16.33 | 16.68 | 16.33 | 16.54 | 81,948 | +0.12(+0.75%) |
Nov 28, 2005 | 16.67 | 16.67 | 16.18 | 16.42 | 159,970 | -0.10(-0.63%) |
Nov 25, 2005 | 16.53 | 16.67 | 16.36 | 16.52 | 18,894 | -0.08(-0.45%) |
Nov 23, 2005 | 16.77 | 16.82 | 16.49 | 16.60 | 73,987 | -0.19(-1.12%) |
Nov 22, 2005 | 17.08 | 17.08 | 16.43 | 16.79 | 72,926 | -0.33(-1.93%) |
Nov 21, 2005 | 16.77 | 17.15 | 16.66 | 17.12 | 170,160 | +0.35(+2.08%) |
Nov 18, 2005 | 16.82 | 16.84 | 16.53 | 16.77 | 88,742 | +0.09(+0.56%) |
Nov 17, 2005 | 16.30 | 16.80 | 16.16 | 16.67 | 107,319 | +0.36(+2.19%) |
Nov 16, 2005 | 16.11 | 16.43 | 15.56 | 16.32 | 120,163 | +0.21(+1.29%) |
Nov 15, 2005 | 16.13 | 16.61 | 16.01 | 16.11 | 84,921 | -0.02(-0.12%) |
Nov 14, 2005 | 15.33 | 16.30 | 15.32 | 16.13 | 138,315 | +0.66(+4.26%) |
Nov 11, 2005 | 15.40 | 15.53 | 15.20 | 15.47 | 59,657 | -0.06(-0.36%) |
Nov 10, 2005 | 15.28 | 15.53 | 15.12 | 15.53 | 44,371 | +0.26(+1.73%) |
Nov 09, 2005 | 15.36 | 15.51 | 15.09 | 15.26 | 41,080 | -0.09(-0.61%) |
Nov 08, 2005 | 15.26 | 15.44 | 15.05 | 15.36 | 36,516 | -0.09(-0.61%) |
Nov 07, 2005 | 15.37 | 15.53 | 15.12 | 15.45 | 53,394 | +0.13(+0.86%) |
Nov 04, 2005 | 15.27 | 15.34 | 15.04 | 15.32 | 38,320 | -0.04(-0.25%) |
Nov 03, 2005 | 15.64 | 15.64 | 15.29 | 15.36 | 61,355 | -0.26(-1.69%) |
Nov 02, 2005 | 15.04 | 15.62 | 15.04 | 15.62 | 85,770 | +0.49(+3.24%) |
Nov 01, 2005 | 15.28 | 15.43 | 15.05 | 15.13 | 95,642 | -0.33(-2.13%) |
Oct 31, 2005 | 15.17 | 15.46 | 15.12 | 15.46 | 94,474 | +0.25(+1.67%) |
Oct 28, 2005 | 15.26 | 15.38 | 15.12 | 15.20 | 39,488 | +0.02(+0.12%) |
Oct 27, 2005 | 15.22 | 15.27 | 15.10 | 15.19 | 77,702 | -0.08(-0.56%) |
Oct 26, 2005 | 15.20 | 15.48 | 15.20 | 15.27 | 53,181 | -0.08(-0.55%) |
Oct 25, 2005 | 15.27 | 15.36 | 15.20 | 15.36 | 76,429 | +0.03(+0.18%) |
Oct 24, 2005 | 15.35 | 15.35 | 15.01 | 15.33 | 87,468 | +0.20(+1.31%) |
Oct 21, 2005 | 14.88 | 15.26 | 14.81 | 15.13 | 82,055 | +0.40(+2.69%) |
Oct 20, 2005 | 15.14 | 15.22 | 14.60 | 14.73 | 76,216 | -0.43(-2.86%) |
Oct 19, 2005 | 14.97 | 15.17 | 14.80 | 15.17 | 97,340 | +0.10(+0.69%) |
Oct 18, 2005 | 15.21 | 15.69 | 14.79 | 15.06 | 65,283 | +0.27(+1.85%) |
Oct 17, 2005 | 14.98 | 15.10 | 14.61 | 14.79 | 63,797 | -0.28(-1.87%) |
Oct 14, 2005 | 15.29 | 15.29 | 14.85 | 15.07 | 99,145 | +0.00(+0.00%) |
Oct 13, 2005 | 15.28 | 15.32 | 15.07 | 15.07 | 72,607 | -0.21(-1.36%) |
Oct 12, 2005 | 15.18 | 15.38 | 15.08 | 15.28 | 60,612 | +0.01(+0.06%) |
Oct 11, 2005 | 15.15 | 15.51 | 15.08 | 15.27 | 88,105 | -0.01(-0.06%) |
Oct 10, 2005 | 16.44 | 16.44 | 15.15 | 15.28 | 130,035 | -0.26(-1.70%) |
Oct 07, 2005 | 15.45 | 15.74 | 15.45 | 15.54 | 75,898 | -0.03(-0.18%) |
Oct 06, 2005 | 15.52 | 15.69 | 15.08 | 15.57 | 92,882 | +0.07(+0.43%) |
Oct 05, 2005 | 15.76 | 15.82 | 15.51 | 15.51 | 91,077 | -0.28(-1.79%) |
Oct 04, 2005 | 15.84 | 16.02 | 15.73 | 15.79 | 105,089 | -0.14(-0.89%) |
Oct 03, 2005 | 15.99 | 16.16 | 15.73 | 15.93 | 68,892 | -0.20(-1.23%) |
Sep 30, 2005 | 16.01 | 16.13 | 15.59 | 16.13 | 51,165 | +0.12(+0.77%) |
Sep 29, 2005 | 15.87 | 16.01 | 15.69 | 16.01 | 107,000 | +0.05(+0.30%) |
Sep 28, 2005 | 16.01 | 16.18 | 15.85 | 15.96 | 94,793 | -0.12(-0.76%) |
Sep 27, 2005 | 16.01 | 16.25 | 15.92 | 16.08 | 67,936 | +0.12(+0.77%) |
Sep 26, 2005 | 15.89 | 16.28 | 15.86 | 15.96 | 125,683 | -0.12(-0.76%) |
Sep 23, 2005 | 16.08 | 16.33 | 15.80 | 16.08 | 78,339 | +0.10(+0.65%) |
Sep 22, 2005 | 15.78 | 15.98 | 15.74 | 15.98 | 161,244 | +0.15(+0.95%) |
Sep 21, 2005 | 15.80 | 16.01 | 15.73 | 15.83 | 193,195 | -0.11(-0.71%) |
Sep 20, 2005 | 16.20 | 16.20 | 15.82 | 15.94 | 192,664 | -0.27(-1.69%) |
Sep 19, 2005 | 16.29 | 16.53 | 15.96 | 16.21 | 134,493 | -0.11(-0.69%) |
Sep 16, 2005 | 16.47 | 16.74 | 16.30 | 16.33 | 342,338 | -0.01(-0.06%) |
Sep 15, 2005 | 16.82 | 16.87 | 16.31 | 16.34 | 148,399 | -0.49(-2.91%) |
Sep 14, 2005 | 16.88 | 16.96 | 16.71 | 16.82 | 155,724 | -0.05(-0.28%) |
Sep 13, 2005 | 16.90 | 16.96 | 16.82 | 16.87 | 95,430 | -0.03(-0.17%) |
Sep 12, 2005 | 16.97 | 16.97 | 16.82 | 16.90 | 155,405 | -0.13(-0.77%) |
Sep 09, 2005 | 17.01 | 17.13 | 16.83 | 17.03 | 88,424 | +0.02(+0.11%) |
Sep 08, 2005 | 16.96 | 17.18 | 16.86 | 17.01 | 223,024 | +0.00(+0.00%) |
Sep 07, 2005 | 16.94 | 17.10 | 16.66 | 17.01 | 142,773 | +0.06(+0.33%) |
Sep 06, 2005 | 17.05 | 17.17 | 16.58 | 16.96 | 127,700 | +0.02(+0.11%) |
Sep 02, 2005 | 17.00 | 17.08 | 16.57 | 16.94 | 147,444 | -0.16(-0.94%) |