Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.63 | 14.69 | 14.55 | 14.57 | 159,700 | -0.04(-0.27%) |
Nov 29, 2005 | 14.65 | 14.76 | 14.58 | 14.61 | 184,400 | -0.06(-0.41%) |
Nov 28, 2005 | 14.68 | 14.68 | 14.61 | 14.67 | 48,900 | -0.01(-0.07%) |
Nov 25, 2005 | 14.55 | 14.68 | 14.52 | 14.68 | 29,200 | +0.15(+1.03%) |
Nov 23, 2005 | 14.50 | 14.53 | 14.45 | 14.53 | 111,400 | +0.01(+0.07%) |
Nov 22, 2005 | 14.50 | 14.57 | 14.48 | 14.52 | 131,400 | -0.05(-0.34%) |
Nov 21, 2005 | 14.53 | 14.58 | 14.51 | 14.57 | 59,500 | -0.05(-0.34%) |
Nov 18, 2005 | 14.60 | 14.65 | 14.56 | 14.62 | 114,300 | +0.00(+0.00%) |
Nov 17, 2005 | 14.56 | 14.66 | 14.55 | 14.62 | 161,800 | +0.07(+0.48%) |
Nov 16, 2005 | 14.43 | 14.55 | 14.42 | 14.55 | 128,100 | +0.08(+0.55%) |
Nov 15, 2005 | 14.41 | 14.47 | 14.41 | 14.47 | 68,300 | +0.03(+0.21%) |
Nov 14, 2005 | 14.51 | 14.51 | 14.41 | 14.44 | 67,600 | -0.07(-0.48%) |
Nov 11, 2005 | 14.46 | 14.51 | 14.46 | 14.51 | 85,500 | +0.04(+0.28%) |
Nov 10, 2005 | 14.52 | 14.52 | 14.46 | 14.47 | 134,800 | -0.03(-0.21%) |
Nov 09, 2005 | 14.52 | 14.52 | 14.46 | 14.50 | 56,100 | -0.02(-0.14%) |
Nov 08, 2005 | 14.49 | 14.54 | 14.45 | 14.52 | 140,900 | +0.03(+0.21%) |
Nov 07, 2005 | 14.46 | 14.52 | 14.45 | 14.49 | 67,700 | +0.03(+0.21%) |
Nov 04, 2005 | 14.44 | 14.47 | 14.41 | 14.46 | 73,900 | +0.02(+0.14%) |
Nov 03, 2005 | 14.42 | 14.45 | 14.41 | 14.44 | 68,600 | +0.00(+0.00%) |
Nov 02, 2005 | 14.44 | 14.45 | 14.41 | 14.44 | 140,400 | +0.01(+0.07%) |
Nov 01, 2005 | 14.38 | 14.44 | 14.37 | 14.43 | 104,800 | +0.03(+0.21%) |
Oct 31, 2005 | 14.45 | 14.45 | 14.36 | 14.40 | 101,200 | -0.05(-0.35%) |
Oct 28, 2005 | 14.49 | 14.49 | 14.42 | 14.45 | 51,100 | +0.04(+0.28%) |
Oct 27, 2005 | 14.44 | 14.47 | 14.38 | 14.41 | 57,300 | -0.07(-0.48%) |
Oct 26, 2005 | 14.48 | 14.50 | 14.42 | 14.48 | 114,600 | -0.08(-0.55%) |
Oct 25, 2005 | 14.50 | 14.62 | 14.49 | 14.56 | 110,600 | +0.03(+0.21%) |
Oct 24, 2005 | 14.50 | 14.53 | 14.48 | 14.53 | 116,000 | +0.02(+0.14%) |
Oct 21, 2005 | 14.46 | 14.51 | 14.40 | 14.51 | 75,100 | +0.10(+0.69%) |
Oct 20, 2005 | 14.42 | 14.46 | 14.36 | 14.41 | 81,000 | -0.11(-0.76%) |
Oct 19, 2005 | 14.40 | 14.52 | 14.37 | 14.52 | 96,400 | +0.05(+0.35%) |
Oct 18, 2005 | 14.62 | 14.62 | 14.40 | 14.47 | 118,800 | -0.10(-0.69%) |
Oct 17, 2005 | 14.80 | 14.80 | 14.54 | 14.57 | 130,700 | -0.15(-1.02%) |
Oct 14, 2005 | 14.69 | 14.74 | 14.57 | 14.72 | 112,400 | +0.04(+0.27%) |
Oct 13, 2005 | 14.89 | 14.89 | 14.67 | 14.68 | 87,800 | -0.21(-1.41%) |
Oct 12, 2005 | 15.01 | 15.01 | 14.87 | 14.89 | 70,600 | -0.14(-0.93%) |
Oct 11, 2005 | 15.03 | 15.04 | 14.98 | 15.03 | 76,000 | +0.04(+0.27%) |
Oct 10, 2005 | 15.03 | 15.04 | 14.96 | 14.99 | 37,100 | -0.05(-0.33%) |
Oct 07, 2005 | 15.10 | 15.10 | 14.93 | 15.04 | 123,300 | -0.08(-0.53%) |
Oct 06, 2005 | 15.11 | 15.14 | 15.10 | 15.12 | 50,700 | +0.00(+0.00%) |
Oct 05, 2005 | 15.14 | 15.14 | 15.10 | 15.12 | 42,300 | -0.01(-0.07%) |
Oct 04, 2005 | 15.14 | 15.14 | 15.10 | 15.13 | 70,400 | +0.02(+0.13%) |
Oct 03, 2005 | 15.09 | 15.15 | 15.08 | 15.11 | 107,100 | +0.06(+0.40%) |
Sep 30, 2005 | 15.02 | 15.06 | 15.02 | 15.05 | 102,600 | +0.02(+0.13%) |
Sep 29, 2005 | 15.08 | 15.10 | 15.00 | 15.03 | 116,100 | +0.06(+0.40%) |
Sep 28, 2005 | 15.01 | 15.09 | 14.96 | 14.97 | 115,100 | -0.06(-0.40%) |
Sep 27, 2005 | 15.12 | 15.17 | 15.01 | 15.03 | 163,700 | -0.13(-0.86%) |
Sep 26, 2005 | 15.19 | 15.19 | 15.08 | 15.16 | 97,900 | +0.02(+0.13%) |
Sep 23, 2005 | 15.14 | 15.18 | 14.90 | 15.14 | 257,100 | +0.17(+1.14%) |
Sep 22, 2005 | 15.07 | 15.07 | 14.87 | 14.97 | 161,900 | -0.06(-0.40%) |
Sep 21, 2005 | 15.08 | 15.11 | 15.01 | 15.03 | 117,100 | -0.09(-0.60%) |
Sep 20, 2005 | 15.15 | 15.15 | 15.09 | 15.12 | 94,100 | +0.01(+0.07%) |
Sep 19, 2005 | 15.11 | 15.18 | 15.10 | 15.11 | 89,500 | -0.01(-0.07%) |
Sep 16, 2005 | 15.14 | 15.14 | 15.10 | 15.12 | 39,800 | +0.00(+0.00%) |
Sep 15, 2005 | 15.05 | 15.16 | 15.05 | 15.12 | 105,200 | +0.01(+0.07%) |
Sep 14, 2005 | 15.12 | 15.14 | 15.10 | 15.11 | 56,500 | -0.01(-0.07%) |
Sep 13, 2005 | 15.06 | 15.18 | 15.06 | 15.12 | 159,700 | +0.07(+0.47%) |
Sep 12, 2005 | 15.07 | 15.09 | 15.04 | 15.05 | 75,400 | -0.03(-0.20%) |
Sep 09, 2005 | 15.06 | 15.08 | 15.03 | 15.08 | 97,300 | +0.01(+0.07%) |
Sep 08, 2005 | 15.07 | 15.07 | 15.03 | 15.07 | 76,300 | -0.01(-0.07%) |
Sep 07, 2005 | 15.02 | 15.09 | 15.02 | 15.08 | 92,100 | +0.01(+0.07%) |
Sep 06, 2005 | 15.04 | 15.08 | 15.02 | 15.07 | 146,900 | -0.01(-0.07%) |
Sep 02, 2005 | 14.92 | 15.09 | 14.92 | 15.08 | 168,800 | +0.23(+1.55%) |