Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.52 | 15.55 | 15.46 | 15.46 | 30,126 | -0.01(-0.06%) |
Nov 29, 2005 | 15.49 | 15.57 | 15.44 | 15.47 | 72,626 | -0.01(-0.06%) |
Nov 28, 2005 | 15.57 | 15.63 | 15.47 | 15.47 | 65,310 | -0.06(-0.36%) |
Nov 25, 2005 | 15.55 | 15.58 | 15.46 | 15.53 | 36,582 | -0.02(-0.12%) |
Nov 23, 2005 | 15.47 | 15.57 | 15.47 | 15.55 | 53,044 | +0.10(+0.66%) |
Nov 22, 2005 | 15.34 | 15.51 | 15.34 | 15.45 | 47,879 | +0.10(+0.67%) |
Nov 21, 2005 | 15.28 | 15.37 | 15.22 | 15.34 | 48,417 | +0.12(+0.79%) |
Nov 18, 2005 | 15.23 | 15.30 | 15.21 | 15.22 | 61,652 | +0.06(+0.37%) |
Nov 17, 2005 | 15.05 | 15.17 | 15.05 | 15.17 | 29,158 | +0.14(+0.93%) |
Nov 16, 2005 | 15.13 | 15.13 | 14.96 | 15.03 | 23,670 | +0.01(+0.06%) |
Nov 15, 2005 | 15.08 | 15.09 | 14.98 | 15.02 | 27,974 | -0.08(-0.55%) |
Nov 14, 2005 | 15.19 | 15.23 | 15.03 | 15.10 | 13,664 | -0.09(-0.61%) |
Nov 11, 2005 | 15.26 | 15.26 | 15.11 | 15.20 | 34,860 | -0.03(-0.18%) |
Nov 10, 2005 | 15.09 | 15.22 | 14.95 | 15.22 | 34,753 | +0.12(+0.80%) |
Nov 09, 2005 | 14.98 | 15.14 | 14.98 | 15.10 | 37,873 | -0.03(-0.18%) |
Nov 08, 2005 | 15.20 | 15.20 | 15.06 | 15.13 | 29,911 | -0.15(-0.97%) |
Nov 07, 2005 | 15.21 | 15.30 | 15.16 | 15.28 | 33,569 | +0.10(+0.67%) |
Nov 04, 2005 | 15.16 | 15.22 | 15.15 | 15.18 | 25,715 | +0.01(+0.06%) |
Nov 03, 2005 | 15.06 | 15.24 | 15.06 | 15.17 | 29,265 | +0.19(+1.24%) |
Nov 02, 2005 | 14.73 | 15.04 | 14.73 | 14.98 | 42,392 | +0.20(+1.38%) |
Nov 01, 2005 | 14.70 | 14.79 | 14.68 | 14.78 | 27,114 | +0.06(+0.38%) |
Oct 31, 2005 | 14.75 | 14.76 | 14.58 | 14.72 | 42,500 | +0.06(+0.44%) |
Oct 28, 2005 | 14.54 | 14.69 | 14.42 | 14.66 | 41,639 | +0.12(+0.83%) |
Oct 27, 2005 | 14.73 | 14.73 | 14.49 | 14.54 | 26,683 | -0.29(-1.94%) |
Oct 26, 2005 | 14.66 | 14.82 | 14.65 | 14.82 | 36,582 | +0.15(+1.01%) |
Oct 25, 2005 | 14.59 | 14.73 | 14.45 | 14.68 | 56,487 | +0.04(+0.25%) |
Oct 24, 2005 | 14.40 | 14.64 | 14.40 | 14.64 | 29,588 | +0.23(+1.61%) |
Oct 21, 2005 | 14.41 | 14.64 | 14.41 | 14.41 | 34,538 | -0.04(-0.26%) |
Oct 20, 2005 | 14.48 | 14.63 | 14.40 | 14.44 | 43,253 | -0.17(-1.15%) |
Oct 19, 2005 | 14.37 | 14.61 | 14.28 | 14.61 | 42,822 | +0.11(+0.77%) |
Oct 18, 2005 | 14.55 | 14.58 | 14.50 | 14.50 | 38,841 | -0.04(-0.26%) |
Oct 17, 2005 | 14.43 | 14.54 | 14.43 | 14.54 | 25,500 | +0.12(+0.84%) |
Oct 14, 2005 | 14.23 | 14.42 | 14.23 | 14.42 | 42,715 | +0.10(+0.71%) |
Oct 13, 2005 | 14.48 | 14.48 | 13.95 | 14.31 | 64,126 | -0.19(-1.28%) |
Oct 12, 2005 | 14.68 | 14.68 | 14.41 | 14.50 | 29,696 | -0.20(-1.39%) |
Oct 11, 2005 | 14.70 | 14.78 | 14.40 | 14.70 | 28,190 | -0.05(-0.32%) |
Oct 10, 2005 | 14.92 | 14.92 | 14.75 | 14.75 | 16,139 | -0.13(-0.87%) |
Oct 07, 2005 | 14.84 | 14.94 | 14.75 | 14.88 | 31,848 | +0.00(+0.00%) |
Oct 06, 2005 | 14.98 | 14.98 | 14.80 | 14.88 | 48,202 | -0.25(-1.66%) |
Oct 05, 2005 | 15.29 | 15.29 | 15.02 | 15.13 | 47,449 | -0.20(-1.33%) |
Oct 04, 2005 | 15.46 | 15.49 | 15.34 | 15.34 | 61,006 | +0.02(+0.12%) |
Oct 03, 2005 | 15.34 | 15.45 | 15.32 | 15.32 | 34,107 | -0.02(-0.12%) |
Sep 30, 2005 | 15.27 | 15.34 | 15.23 | 15.34 | 65,310 | +0.14(+0.92%) |
Sep 29, 2005 | 15.06 | 15.20 | 15.00 | 15.20 | 51,107 | +0.16(+1.05%) |
Sep 28, 2005 | 14.97 | 15.04 | 14.94 | 15.04 | 46,911 | +0.14(+0.94%) |
Sep 27, 2005 | 15.00 | 15.01 | 14.90 | 14.90 | 76,177 | -0.05(-0.31%) |
Sep 26, 2005 | 14.97 | 15.06 | 14.92 | 14.94 | 37,765 | -0.03(-0.19%) |
Sep 23, 2005 | 14.97 | 14.99 | 14.82 | 14.97 | 58,854 | +0.03(+0.19%) |
Sep 22, 2005 | 14.91 | 14.97 | 14.87 | 14.94 | 41,854 | +0.04(+0.25%) |
Sep 21, 2005 | 15.01 | 15.01 | 14.91 | 14.91 | 64,987 | -0.15(-0.99%) |
Sep 20, 2005 | 15.07 | 15.12 | 15.02 | 15.06 | 42,392 | +0.04(+0.25%) |
Sep 19, 2005 | 15.15 | 15.15 | 15.02 | 15.02 | 48,955 | -0.13(-0.86%) |
Sep 16, 2005 | 15.12 | 15.20 | 15.11 | 15.15 | 13,772 | +0.06(+0.37%) |
Sep 15, 2005 | 15.07 | 15.17 | 15.07 | 15.09 | 43,360 | -0.01(-0.06%) |
Sep 14, 2005 | 15.18 | 15.24 | 15.09 | 15.10 | 26,360 | -0.03(-0.18%) |
Sep 13, 2005 | 15.18 | 15.19 | 15.12 | 15.13 | 68,645 | -0.06(-0.43%) |
Sep 12, 2005 | 15.10 | 15.24 | 15.07 | 15.20 | 52,398 | +0.10(+0.68%) |
Sep 09, 2005 | 15.00 | 15.09 | 15.00 | 15.09 | 24,316 | +0.07(+0.43%) |
Sep 08, 2005 | 14.99 | 15.06 | 14.95 | 15.03 | 38,303 | +0.08(+0.56%) |
Sep 07, 2005 | 14.94 | 14.99 | 14.91 | 14.94 | 49,709 | -0.02(-0.12%) |
Sep 06, 2005 | 14.87 | 15.06 | 14.83 | 14.96 | 59,607 | +0.10(+0.69%) |
Sep 02, 2005 | 14.90 | 14.93 | 14.83 | 14.86 | 32,493 | -0.05(-0.31%) |