Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.34 | 20.60 | 19.45 | 20.34 | 326,488 | +0.11(+0.56%) |
Nov 29, 2005 | 20.11 | 20.90 | 19.95 | 20.23 | 360,642 | +0.08(+0.39%) |
Nov 28, 2005 | 20.39 | 20.39 | 19.96 | 20.15 | 341,917 | -0.15(-0.73%) |
Nov 25, 2005 | 20.60 | 20.60 | 20.21 | 20.30 | 74,090 | -0.09(-0.43%) |
Nov 23, 2005 | 20.61 | 21.01 | 20.16 | 20.39 | 390,265 | -0.31(-1.51%) |
Nov 22, 2005 | 20.85 | 20.86 | 20.57 | 20.70 | 520,936 | -0.10(-0.50%) |
Nov 21, 2005 | 19.16 | 20.80 | 19.16 | 20.80 | 981,627 | +1.69(+8.85%) |
Nov 18, 2005 | 19.09 | 19.16 | 18.86 | 19.11 | 420,778 | +0.13(+0.69%) |
Nov 17, 2005 | 18.48 | 19.03 | 18.31 | 18.98 | 361,089 | +0.43(+2.34%) |
Nov 16, 2005 | 18.98 | 19.15 | 18.11 | 18.55 | 300,196 | -0.56(-2.95%) |
Nov 15, 2005 | 19.11 | 19.41 | 18.88 | 19.11 | 274,423 | -0.10(-0.54%) |
Nov 14, 2005 | 19.29 | 19.38 | 19.08 | 19.22 | 238,541 | -0.13(-0.67%) |
Nov 11, 2005 | 19.00 | 19.42 | 18.98 | 19.35 | 383,980 | +0.26(+1.36%) |
Nov 10, 2005 | 18.22 | 19.19 | 18.17 | 19.09 | 434,152 | +0.31(+1.66%) |
Nov 09, 2005 | 18.22 | 18.83 | 18.18 | 18.77 | 227,582 | +0.53(+2.90%) |
Nov 08, 2005 | 18.39 | 18.57 | 18.10 | 18.24 | 406,977 | -0.12(-0.66%) |
Nov 07, 2005 | 18.11 | 18.43 | 17.90 | 18.37 | 219,873 | +0.43(+2.37%) |
Nov 04, 2005 | 18.22 | 18.39 | 17.85 | 17.94 | 120,816 | -0.12(-0.67%) |
Nov 03, 2005 | 18.33 | 18.46 | 17.83 | 18.06 | 185,906 | -0.15(-0.81%) |
Nov 02, 2005 | 17.93 | 18.21 | 17.72 | 18.21 | 319,545 | +0.36(+2.04%) |
Nov 01, 2005 | 17.51 | 17.91 | 17.35 | 17.85 | 432,402 | +0.36(+2.03%) |
Oct 31, 2005 | 16.74 | 17.70 | 16.74 | 17.49 | 520,538 | +0.75(+4.51%) |
Oct 28, 2005 | 16.46 | 17.19 | 16.46 | 16.73 | 183,146 | +0.26(+1.58%) |
Oct 27, 2005 | 16.80 | 16.87 | 16.39 | 16.47 | 92,572 | -0.26(-1.55%) |
Oct 26, 2005 | 16.88 | 17.26 | 16.11 | 16.73 | 179,163 | -0.07(-0.41%) |
Oct 25, 2005 | 16.41 | 16.92 | 16.35 | 16.80 | 187,143 | +0.18(+1.10%) |
Oct 24, 2005 | 17.00 | 17.10 | 16.56 | 16.62 | 365,902 | -0.48(-2.79%) |
Oct 21, 2005 | 16.18 | 17.17 | 16.18 | 17.10 | 501,092 | +0.93(+5.74%) |
Oct 20, 2005 | 16.12 | 16.57 | 15.79 | 16.17 | 533,632 | +0.10(+0.65%) |
Oct 19, 2005 | 15.83 | 16.80 | 15.62 | 16.07 | 880,256 | +1.21(+8.18%) |
Oct 18, 2005 | 14.31 | 14.89 | 14.25 | 14.85 | 217,321 | +0.58(+4.07%) |
Oct 17, 2005 | 14.34 | 14.65 | 13.85 | 14.27 | 184,015 | -0.14(-0.96%) |
Oct 14, 2005 | 14.33 | 14.54 | 13.98 | 14.41 | 127,509 | +0.03(+0.24%) |
Oct 13, 2005 | 14.22 | 14.40 | 14.04 | 14.38 | 124,434 | +0.10(+0.67%) |
Oct 12, 2005 | 13.88 | 14.33 | 13.79 | 14.28 | 172,998 | +0.42(+3.00%) |
Oct 11, 2005 | 13.89 | 14.33 | 13.79 | 13.86 | 136,726 | -0.03(-0.19%) |
Oct 10, 2005 | 14.03 | 14.36 | 13.85 | 13.89 | 134,174 | -0.22(-1.54%) |
Oct 07, 2005 | 13.93 | 14.14 | 13.88 | 14.11 | 103,426 | +0.14(+0.99%) |
Oct 06, 2005 | 14.38 | 14.47 | 13.96 | 13.97 | 213,058 | -0.36(-2.54%) |
Oct 05, 2005 | 14.85 | 14.89 | 14.33 | 14.33 | 150,684 | -0.56(-3.73%) |
Oct 04, 2005 | 15.43 | 15.44 | 14.87 | 14.89 | 105,140 | -0.43(-2.78%) |
Oct 03, 2005 | 15.05 | 15.44 | 14.90 | 15.31 | 212,812 | +0.38(+2.56%) |
Sep 30, 2005 | 14.75 | 14.94 | 14.57 | 14.93 | 120,272 | +0.18(+1.24%) |
Sep 29, 2005 | 14.44 | 14.90 | 14.31 | 14.75 | 104,007 | +0.21(+1.43%) |
Sep 28, 2005 | 14.79 | 14.97 | 14.48 | 14.54 | 273,816 | -0.31(-2.10%) |
Sep 27, 2005 | 14.86 | 15.27 | 14.71 | 14.85 | 237,368 | +0.03(+0.23%) |
Sep 26, 2005 | 14.05 | 14.84 | 14.05 | 14.82 | 260,117 | +0.74(+5.24%) |
Sep 23, 2005 | 14.08 | 14.46 | 13.57 | 14.08 | 214,408 | +0.21(+1.50%) |
Sep 22, 2005 | 13.87 | 14.21 | 13.86 | 13.87 | 331,753 | -0.13(-0.93%) |
Sep 21, 2005 | 14.66 | 14.66 | 14.00 | 14.00 | 317,950 | -0.69(-4.67%) |
Sep 20, 2005 | 14.44 | 14.77 | 14.36 | 14.69 | 131,767 | +0.40(+2.79%) |
Sep 19, 2005 | 14.77 | 14.89 | 14.27 | 14.29 | 168,431 | -0.45(-3.06%) |
Sep 16, 2005 | 14.84 | 14.86 | 14.52 | 14.74 | 367,093 | -0.01(-0.06%) |
Sep 15, 2005 | 14.97 | 15.03 | 14.68 | 14.75 | 144,691 | -0.27(-1.79%) |
Sep 14, 2005 | 15.31 | 15.41 | 14.97 | 15.02 | 192,496 | -0.34(-2.20%) |
Sep 13, 2005 | 15.67 | 15.67 | 15.32 | 15.36 | 62,036 | -0.25(-1.61%) |
Sep 12, 2005 | 15.13 | 15.69 | 14.97 | 15.61 | 150,415 | +0.48(+3.15%) |
Sep 09, 2005 | 14.55 | 15.20 | 14.55 | 15.13 | 229,468 | +0.49(+3.38%) |
Sep 08, 2005 | 14.74 | 14.81 | 14.63 | 14.64 | 124,165 | -0.16(-1.11%) |
Sep 07, 2005 | 14.54 | 14.81 | 14.49 | 14.80 | 203,675 | +0.15(+1.01%) |
Sep 06, 2005 | 14.83 | 14.83 | 14.55 | 14.65 | 283,771 | -0.16(-1.11%) |
Sep 02, 2005 | 14.66 | 14.90 | 14.63 | 14.82 | 118,366 | +0.11(+0.77%) |