Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.59 | 18.82 | 18.27 | 18.50 | 225,480 | -0.09(-0.50%) |
Nov 29, 2005 | 18.73 | 18.73 | 18.27 | 18.59 | 229,534 | -0.14(-0.74%) |
Nov 28, 2005 | 19.33 | 19.42 | 18.54 | 18.73 | 172,649 | -0.46(-2.40%) |
Nov 25, 2005 | 18.77 | 19.19 | 18.77 | 19.19 | 77,870 | +0.69(+3.74%) |
Nov 23, 2005 | 18.91 | 18.91 | 18.13 | 18.50 | 304,607 | -0.51(-2.67%) |
Nov 22, 2005 | 19.60 | 19.88 | 18.68 | 19.00 | 384,125 | -0.78(-3.96%) |
Nov 21, 2005 | 18.68 | 19.84 | 18.59 | 19.79 | 476,650 | +1.57(+8.61%) |
Nov 18, 2005 | 18.13 | 18.73 | 17.44 | 18.22 | 209,069 | +0.09(+0.51%) |
Nov 17, 2005 | 17.07 | 18.17 | 17.07 | 18.13 | 345,472 | +1.29(+7.67%) |
Nov 16, 2005 | 16.42 | 16.84 | 16.24 | 16.84 | 238,834 | +0.74(+4.58%) |
Nov 15, 2005 | 15.87 | 16.24 | 15.87 | 16.10 | 75,637 | +0.23(+1.45%) |
Nov 14, 2005 | 15.87 | 16.10 | 15.78 | 15.87 | 59,703 | -0.05(-0.29%) |
Nov 11, 2005 | 15.22 | 15.96 | 15.22 | 15.91 | 52,787 | +0.51(+3.29%) |
Nov 10, 2005 | 15.68 | 15.78 | 15.18 | 15.41 | 84,221 | -0.14(-0.89%) |
Nov 09, 2005 | 15.31 | 15.68 | 15.13 | 15.55 | 73,686 | +0.42(+2.74%) |
Nov 08, 2005 | 15.04 | 15.50 | 15.04 | 15.13 | 55,020 | -0.09(-0.61%) |
Nov 07, 2005 | 15.59 | 15.82 | 15.04 | 15.22 | 49,210 | -0.18(-1.20%) |
Nov 04, 2005 | 15.41 | 15.45 | 14.62 | 15.41 | 109,239 | +0.23(+1.52%) |
Nov 03, 2005 | 15.64 | 15.64 | 14.99 | 15.18 | 86,216 | -0.37(-2.37%) |
Nov 02, 2005 | 14.62 | 15.82 | 14.58 | 15.55 | 100,632 | +1.01(+6.98%) |
Nov 01, 2005 | 14.02 | 14.53 | 13.61 | 14.53 | 88,210 | +0.51(+3.62%) |
Oct 31, 2005 | 14.21 | 14.62 | 13.52 | 14.02 | 80,970 | +0.09(+0.66%) |
Oct 28, 2005 | 13.42 | 14.21 | 13.24 | 13.93 | 101,955 | +0.42(+3.07%) |
Oct 27, 2005 | 14.07 | 14.21 | 13.52 | 13.52 | 88,254 | -0.28(-2.01%) |
Oct 26, 2005 | 14.25 | 14.44 | 13.61 | 13.79 | 177,527 | -0.42(-2.92%) |
Oct 25, 2005 | 14.44 | 14.81 | 14.16 | 14.21 | 86,584 | +0.14(+0.98%) |
Oct 24, 2005 | 13.79 | 14.12 | 13.61 | 14.07 | 74,488 | +0.28(+2.01%) |
Oct 21, 2005 | 13.52 | 13.93 | 13.15 | 13.79 | 110,388 | +0.28(+2.05%) |
Oct 20, 2005 | 13.84 | 14.35 | 13.19 | 13.52 | 140,369 | -0.65(-4.56%) |
Oct 19, 2005 | 14.07 | 14.25 | 13.70 | 14.16 | 138,743 | -0.28(-1.92%) |
Oct 18, 2005 | 14.95 | 14.95 | 14.30 | 14.44 | 83,094 | -0.60(-3.99%) |
Oct 17, 2005 | 15.08 | 15.27 | 14.81 | 15.04 | 116,414 | +0.28(+1.88%) |
Oct 14, 2005 | 14.85 | 15.13 | 14.71 | 14.76 | 134,017 | -0.55(-3.61%) |
Oct 13, 2005 | 16.05 | 16.05 | 14.99 | 15.31 | 198,945 | -1.11(-6.74%) |
Oct 12, 2005 | 16.74 | 17.21 | 15.96 | 16.42 | 188,778 | -0.23(-1.39%) |
Oct 11, 2005 | 16.42 | 16.88 | 16.19 | 16.65 | 96,882 | +0.05(+0.28%) |
Oct 10, 2005 | 16.61 | 16.84 | 15.78 | 16.61 | 70,239 | +0.18(+1.12%) |
Oct 07, 2005 | 15.91 | 16.61 | 15.78 | 16.42 | 116,132 | +0.60(+3.79%) |
Oct 06, 2005 | 15.31 | 15.82 | 15.22 | 15.82 | 93,153 | +0.83(+5.54%) |
Oct 05, 2005 | 15.18 | 15.36 | 14.62 | 14.99 | 111,168 | -0.18(-1.22%) |
Oct 04, 2005 | 15.87 | 16.10 | 14.90 | 15.18 | 100,025 | -0.60(-3.80%) |
Oct 03, 2005 | 16.24 | 16.24 | 15.68 | 15.78 | 90,985 | -0.60(-3.66%) |
Sep 30, 2005 | 16.42 | 16.56 | 16.05 | 16.38 | 134,820 | +0.14(+0.85%) |
Sep 29, 2005 | 16.14 | 16.74 | 16.11 | 16.24 | 189,255 | -0.05(-0.28%) |
Sep 28, 2005 | 16.42 | 16.61 | 15.91 | 16.28 | 96,015 | -0.05(-0.28%) |
Sep 27, 2005 | 16.10 | 16.38 | 15.50 | 16.33 | 199,661 | -0.23(-1.39%) |
Sep 26, 2005 | 16.51 | 17.11 | 16.01 | 16.56 | 123,525 | +0.00(+0.00%) |
Sep 23, 2005 | 16.56 | 16.61 | 15.50 | 16.56 | 100,697 | +0.23(+1.41%) |
Sep 22, 2005 | 14.81 | 17.11 | 14.81 | 16.33 | 129,075 | -0.65(-3.80%) |
Sep 21, 2005 | 16.24 | 17.02 | 16.24 | 16.98 | 102,952 | +0.83(+5.14%) |
Sep 20, 2005 | 16.38 | 16.79 | 15.96 | 16.14 | 284,685 | -0.23(-1.41%) |
Sep 19, 2005 | 16.74 | 17.07 | 15.87 | 16.38 | 343,456 | +0.42(+2.60%) |
Sep 16, 2005 | 15.96 | 17.21 | 15.96 | 15.96 | 324,682 | -0.05(-0.29%) |
Sep 15, 2005 | 15.59 | 16.10 | 15.45 | 16.01 | 152,271 | +0.60(+3.89%) |
Sep 14, 2005 | 14.62 | 15.45 | 14.62 | 15.41 | 109,477 | +0.88(+6.03%) |
Sep 13, 2005 | 14.76 | 14.76 | 14.53 | 14.53 | 61,827 | -0.23(-1.56%) |
Sep 12, 2005 | 14.71 | 14.90 | 14.58 | 14.76 | 71,973 | -0.23(-1.54%) |
Sep 09, 2005 | 15.31 | 15.36 | 14.81 | 14.99 | 80,839 | -0.14(-0.91%) |
Sep 08, 2005 | 15.22 | 15.22 | 14.85 | 15.13 | 57,470 | +0.55(+3.80%) |
Sep 07, 2005 | 14.67 | 14.85 | 14.39 | 14.58 | 50,012 | -0.09(-0.63%) |
Sep 06, 2005 | 14.76 | 14.95 | 14.67 | 14.67 | 56,494 | -0.09(-0.62%) |
Sep 02, 2005 | 14.95 | 14.95 | 14.67 | 14.76 | 69,198 | +0.18(+1.27%) |