Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.68 | 13.76 | 13.47 | 13.58 | 704,201 | -0.09(-0.63%) |
Nov 29, 2005 | 13.74 | 13.83 | 13.56 | 13.67 | 668,660 | -0.01(-0.06%) |
Nov 28, 2005 | 13.78 | 13.80 | 13.62 | 13.67 | 295,922 | -0.08(-0.57%) |
Nov 25, 2005 | 13.64 | 13.75 | 13.59 | 13.75 | 385,349 | +0.12(+0.86%) |
Nov 23, 2005 | 13.49 | 13.66 | 13.46 | 13.64 | 854,009 | +0.16(+1.22%) |
Nov 22, 2005 | 13.33 | 13.67 | 13.33 | 13.47 | 1,054,646 | +0.21(+1.60%) |
Nov 21, 2005 | 13.35 | 13.36 | 13.24 | 13.26 | 224,457 | -0.09(-0.71%) |
Nov 18, 2005 | 13.42 | 13.54 | 13.33 | 13.35 | 311,718 | -0.06(-0.47%) |
Nov 17, 2005 | 13.44 | 13.62 | 13.32 | 13.42 | 693,118 | -0.01(-0.06%) |
Nov 16, 2005 | 13.45 | 13.50 | 13.15 | 13.42 | 1,039,359 | -0.04(-0.29%) |
Nov 15, 2005 | 13.38 | 13.62 | 13.28 | 13.46 | 876,302 | +0.11(+0.82%) |
Nov 14, 2005 | 13.54 | 13.57 | 13.23 | 13.35 | 2,851,328 | -0.42(-3.08%) |
Nov 11, 2005 | 13.73 | 13.97 | 13.60 | 13.78 | 1,255,664 | +0.98(+7.67%) |
Nov 10, 2005 | 13.03 | 13.14 | 12.72 | 12.80 | 2,024,833 | -0.21(-1.63%) |
Nov 09, 2005 | 13.82 | 13.82 | 12.64 | 13.01 | 1,356,173 | -0.93(-6.65%) |
Nov 08, 2005 | 14.37 | 14.37 | 13.84 | 13.93 | 263,820 | -0.43(-3.01%) |
Nov 07, 2005 | 14.29 | 14.52 | 13.93 | 14.37 | 290,954 | +0.14(+0.99%) |
Nov 04, 2005 | 14.07 | 14.26 | 13.87 | 14.22 | 170,317 | +0.16(+1.12%) |
Nov 03, 2005 | 14.29 | 14.44 | 14.04 | 14.07 | 243,438 | -0.24(-1.65%) |
Nov 02, 2005 | 14.00 | 14.30 | 13.93 | 14.30 | 533,628 | +0.33(+2.36%) |
Nov 01, 2005 | 13.83 | 14.02 | 13.59 | 13.97 | 298,725 | +0.13(+0.91%) |
Oct 31, 2005 | 13.66 | 13.85 | 13.61 | 13.85 | 354,903 | +0.31(+2.26%) |
Oct 28, 2005 | 12.89 | 13.54 | 12.89 | 13.54 | 336,177 | +0.78(+6.09%) |
Oct 27, 2005 | 12.93 | 12.95 | 12.76 | 12.76 | 85,604 | -0.17(-1.33%) |
Oct 26, 2005 | 12.91 | 13.15 | 12.87 | 12.94 | 275,540 | -0.02(-0.12%) |
Oct 25, 2005 | 13.15 | 13.16 | 12.87 | 12.95 | 220,636 | -0.13(-0.96%) |
Oct 24, 2005 | 12.85 | 13.20 | 12.81 | 13.08 | 428,151 | +0.27(+2.15%) |
Oct 21, 2005 | 12.91 | 12.94 | 12.80 | 12.80 | 261,400 | -0.03(-0.24%) |
Oct 20, 2005 | 13.05 | 13.12 | 12.81 | 12.83 | 367,387 | -0.21(-1.62%) |
Oct 19, 2005 | 13.04 | 13.21 | 12.94 | 13.05 | 186,623 | +0.02(+0.12%) |
Oct 18, 2005 | 13.11 | 13.14 | 12.97 | 13.03 | 203,566 | -0.06(-0.48%) |
Oct 17, 2005 | 13.29 | 13.29 | 13.08 | 13.09 | 174,649 | -0.20(-1.48%) |
Oct 14, 2005 | 13.11 | 13.44 | 12.93 | 13.29 | 176,305 | +0.17(+1.32%) |
Oct 13, 2005 | 13.09 | 13.24 | 13.03 | 13.12 | 194,012 | +0.02(+0.18%) |
Oct 12, 2005 | 13.20 | 13.24 | 13.09 | 13.09 | 203,056 | -0.13(-1.01%) |
Oct 11, 2005 | 13.09 | 13.49 | 13.09 | 13.23 | 320,253 | +0.13(+1.02%) |
Oct 10, 2005 | 13.41 | 13.41 | 13.01 | 13.09 | 142,419 | -0.27(-2.06%) |
Oct 07, 2005 | 13.09 | 13.49 | 13.09 | 13.37 | 179,999 | +0.26(+1.98%) |
Oct 06, 2005 | 13.24 | 13.24 | 12.96 | 13.11 | 393,756 | -0.13(-0.95%) |
Oct 05, 2005 | 13.28 | 13.28 | 13.07 | 13.24 | 171,337 | -0.05(-0.35%) |
Oct 04, 2005 | 13.13 | 13.49 | 13.11 | 13.28 | 104,967 | +0.12(+0.89%) |
Oct 03, 2005 | 13.58 | 13.61 | 13.10 | 13.16 | 264,839 | -0.38(-2.78%) |
Sep 30, 2005 | 13.37 | 13.75 | 13.31 | 13.54 | 296,432 | +0.17(+1.29%) |
Sep 29, 2005 | 13.27 | 13.38 | 13.10 | 13.37 | 222,674 | +0.13(+1.01%) |
Sep 28, 2005 | 13.31 | 13.39 | 13.14 | 13.24 | 406,495 | -0.07(-0.53%) |
Sep 27, 2005 | 13.38 | 13.45 | 13.01 | 13.31 | 368,024 | -0.13(-0.94%) |
Sep 26, 2005 | 13.70 | 13.70 | 13.37 | 13.43 | 377,196 | -0.19(-1.38%) |
Sep 23, 2005 | 13.62 | 13.76 | 13.31 | 13.62 | 706,494 | +0.20(+1.46%) |
Sep 22, 2005 | 13.43 | 13.51 | 13.07 | 13.42 | 526,622 | -0.01(-0.06%) |
Sep 21, 2005 | 13.79 | 13.80 | 13.31 | 13.43 | 330,572 | -0.45(-3.22%) |
Sep 20, 2005 | 14.21 | 14.21 | 13.86 | 13.88 | 872,481 | -0.37(-2.59%) |
Sep 19, 2005 | 14.49 | 14.49 | 14.03 | 14.25 | 267,897 | -0.21(-1.47%) |
Sep 16, 2005 | 14.53 | 14.62 | 14.40 | 14.46 | 145,732 | -0.05(-0.32%) |
Sep 15, 2005 | 15.02 | 15.03 | 14.40 | 14.51 | 343,693 | -0.51(-3.40%) |
Sep 14, 2005 | 15.03 | 15.18 | 14.96 | 15.02 | 1,127,384 | -0.10(-0.68%) |
Sep 13, 2005 | 15.10 | 15.17 | 14.97 | 15.12 | 279,362 | +0.02(+0.16%) |
Sep 12, 2005 | 14.99 | 15.12 | 14.73 | 15.10 | 184,203 | +0.16(+1.05%) |
Sep 09, 2005 | 14.84 | 14.95 | 14.68 | 14.94 | 137,706 | +0.11(+0.74%) |
Sep 08, 2005 | 14.81 | 14.95 | 14.78 | 14.83 | 269,171 | +0.05(+0.37%) |
Sep 07, 2005 | 14.60 | 14.94 | 14.59 | 14.77 | 293,247 | +0.13(+0.86%) |
Sep 06, 2005 | 14.65 | 14.71 | 14.51 | 14.65 | 241,145 | +0.05(+0.38%) |
Sep 02, 2005 | 14.64 | 14.68 | 14.48 | 14.59 | 147,642 | -0.05(-0.32%) |