Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.94 | 15.98 | 15.76 | 15.76 | 1,643,178 | -0.13(-0.81%) |
Nov 29, 2005 | 15.97 | 16.00 | 15.89 | 15.89 | 1,317,627 | -0.01(-0.08%) |
Nov 28, 2005 | 15.94 | 15.99 | 15.89 | 15.91 | 748,840 | -0.07(-0.46%) |
Nov 25, 2005 | 16.01 | 16.03 | 15.97 | 15.98 | 136,449 | +0.01(+0.08%) |
Nov 23, 2005 | 15.91 | 15.98 | 15.88 | 15.97 | 2,421,979 | +0.06(+0.38%) |
Nov 22, 2005 | 15.80 | 15.91 | 15.80 | 15.91 | 1,757,232 | +0.11(+0.68%) |
Nov 21, 2005 | 15.76 | 15.84 | 15.74 | 15.80 | 1,154,778 | +0.02(+0.13%) |
Nov 18, 2005 | 15.84 | 15.84 | 15.68 | 15.78 | 893,596 | +0.04(+0.26%) |
Nov 17, 2005 | 15.77 | 15.77 | 15.69 | 15.74 | 795,560 | -0.01(-0.04%) |
Nov 16, 2005 | 15.70 | 15.75 | 15.67 | 15.74 | 2,620,720 | +0.04(+0.26%) |
Nov 15, 2005 | 15.76 | 15.79 | 15.68 | 15.70 | 1,024,557 | -0.08(-0.51%) |
Nov 14, 2005 | 15.84 | 15.86 | 15.77 | 15.78 | 1,465,497 | -0.06(-0.38%) |
Nov 11, 2005 | 15.84 | 15.86 | 15.79 | 15.84 | 526,813 | +0.02(+0.13%) |
Nov 10, 2005 | 15.64 | 15.86 | 15.64 | 15.82 | 2,551,309 | +0.18(+1.16%) |
Nov 09, 2005 | 15.59 | 15.72 | 15.57 | 15.64 | 1,031,528 | +0.03(+0.17%) |
Nov 08, 2005 | 15.55 | 15.65 | 15.55 | 15.62 | 980,211 | -0.05(-0.30%) |
Nov 07, 2005 | 15.70 | 15.70 | 15.57 | 15.66 | 1,579,699 | +0.03(+0.22%) |
Nov 04, 2005 | 15.66 | 15.68 | 15.57 | 15.63 | 554,845 | -0.01(-0.04%) |
Nov 03, 2005 | 15.69 | 15.75 | 15.60 | 15.64 | 1,008,688 | +0.06(+0.39%) |
Nov 02, 2005 | 15.53 | 15.60 | 15.48 | 15.57 | 1,505,839 | +0.04(+0.26%) |
Nov 01, 2005 | 15.73 | 15.73 | 15.53 | 15.53 | 895,524 | -0.09(-0.56%) |
Oct 31, 2005 | 15.64 | 15.70 | 15.57 | 15.62 | 2,463,507 | +0.06(+0.39%) |
Oct 28, 2005 | 15.37 | 15.58 | 15.37 | 15.56 | 942,688 | +0.26(+1.67%) |
Oct 27, 2005 | 15.42 | 15.42 | 15.29 | 15.31 | 1,577,475 | -0.15(-0.96%) |
Oct 26, 2005 | 15.57 | 15.59 | 15.43 | 15.45 | 1,502,872 | -0.05(-0.30%) |
Oct 25, 2005 | 15.47 | 15.53 | 15.41 | 15.50 | 334,301 | -0.05(-0.35%) |
Oct 24, 2005 | 15.41 | 15.57 | 15.41 | 15.55 | 1,272,540 | +0.13(+0.87%) |
Oct 21, 2005 | 15.47 | 15.50 | 15.35 | 15.42 | 954,553 | -0.01(-0.09%) |
Oct 20, 2005 | 15.64 | 15.64 | 15.38 | 15.43 | 1,354,558 | -0.12(-0.78%) |
Oct 19, 2005 | 15.32 | 15.56 | 15.31 | 15.55 | 2,331,358 | +0.16(+1.05%) |
Oct 18, 2005 | 15.47 | 15.48 | 15.39 | 15.39 | 1,714,517 | -0.11(-0.74%) |
Oct 17, 2005 | 15.27 | 15.52 | 15.24 | 15.51 | 3,310,532 | +0.17(+1.10%) |
Oct 14, 2005 | 15.27 | 15.37 | 15.20 | 15.34 | 1,214,252 | +0.09(+0.57%) |
Oct 13, 2005 | 15.29 | 15.30 | 15.18 | 15.25 | 1,669,281 | -0.04(-0.26%) |
Oct 12, 2005 | 15.35 | 15.39 | 15.24 | 15.29 | 2,093,313 | -0.05(-0.35%) |
Oct 11, 2005 | 15.34 | 15.44 | 15.34 | 15.35 | 1,120,814 | +0.00(+0.00%) |
Oct 10, 2005 | 15.47 | 15.49 | 15.33 | 15.35 | 1,141,874 | -0.05(-0.35%) |
Oct 07, 2005 | 15.41 | 15.46 | 15.35 | 15.40 | 1,533,870 | -0.01(-0.09%) |
Oct 06, 2005 | 15.47 | 15.60 | 15.32 | 15.41 | 1,725,048 | -0.09(-0.57%) |
Oct 05, 2005 | 15.64 | 15.64 | 15.50 | 15.50 | 1,634,576 | -0.11(-0.69%) |
Oct 04, 2005 | 15.72 | 15.74 | 15.61 | 15.61 | 953,960 | -0.07(-0.43%) |
Oct 03, 2005 | 15.64 | 15.74 | 15.64 | 15.68 | 1,449,331 | -0.02(-0.13%) |
Sep 30, 2005 | 15.56 | 15.70 | 15.52 | 15.70 | 1,231,308 | +0.11(+0.69%) |
Sep 29, 2005 | 15.37 | 15.59 | 15.37 | 15.59 | 3,402,784 | +0.13(+0.87%) |
Sep 28, 2005 | 15.41 | 15.57 | 15.41 | 15.45 | 2,022,419 | +0.02(+0.13%) |
Sep 27, 2005 | 15.26 | 15.47 | 15.26 | 15.43 | 1,256,670 | +0.16(+1.06%) |
Sep 26, 2005 | 15.42 | 15.42 | 15.24 | 15.27 | 1,606,396 | -0.05(-0.35%) |
Sep 23, 2005 | 15.33 | 15.37 | 15.24 | 15.33 | 1,440,877 | +0.03(+0.18%) |
Sep 22, 2005 | 15.10 | 15.31 | 15.10 | 15.30 | 1,350,998 | +0.11(+0.76%) |
Sep 21, 2005 | 15.28 | 15.28 | 15.17 | 15.18 | 2,741,300 | -0.19(-1.23%) |
Sep 20, 2005 | 15.48 | 16.11 | 15.34 | 15.37 | 1,464,014 | -0.09(-0.61%) |
Sep 19, 2005 | 15.59 | 15.64 | 15.43 | 15.47 | 2,992,100 | -0.09(-0.61%) |
Sep 16, 2005 | 15.57 | 15.64 | 15.53 | 15.56 | 2,194,019 | -0.02(-0.13%) |
Sep 15, 2005 | 15.60 | 15.60 | 15.53 | 15.58 | 413,649 | +0.05(+0.30%) |
Sep 14, 2005 | 15.64 | 15.64 | 15.52 | 15.53 | 2,661,507 | -0.10(-0.65%) |
Sep 13, 2005 | 15.68 | 15.71 | 15.60 | 15.64 | 2,048,226 | -0.15(-0.94%) |
Sep 12, 2005 | 15.71 | 15.80 | 15.71 | 15.78 | 1,226,710 | +0.03(+0.21%) |
Sep 09, 2005 | 15.64 | 15.82 | 15.61 | 15.75 | 3,606,420 | +0.07(+0.43%) |
Sep 08, 2005 | 15.78 | 15.78 | 15.62 | 15.68 | 2,089,605 | -0.06(-0.39%) |
Sep 07, 2005 | 15.73 | 15.75 | 15.65 | 15.74 | 4,505,949 | +0.01(+0.09%) |
Sep 06, 2005 | 15.59 | 15.75 | 15.59 | 15.73 | 943,726 | +0.17(+1.08%) |
Sep 02, 2005 | 15.54 | 15.64 | 15.53 | 15.56 | 1,281,883 | +0.03(+0.17%) |