Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.78 | 15.84 | 15.67 | 15.69 | 597,418 | -0.09(-0.56%) |
Nov 29, 2005 | 15.77 | 15.85 | 15.75 | 15.78 | 349,202 | +0.05(+0.34%) |
Nov 28, 2005 | 15.76 | 15.81 | 15.70 | 15.72 | 640,601 | -0.10(-0.61%) |
Nov 25, 2005 | 15.70 | 15.86 | 15.70 | 15.82 | 476,030 | +0.05(+0.34%) |
Nov 23, 2005 | 15.60 | 15.82 | 15.60 | 15.77 | 640,261 | +0.04(+0.22%) |
Nov 22, 2005 | 15.61 | 15.77 | 15.61 | 15.73 | 228,154 | +0.06(+0.39%) |
Nov 21, 2005 | 15.59 | 15.69 | 15.59 | 15.67 | 123,427 | +0.08(+0.51%) |
Nov 18, 2005 | 15.54 | 15.62 | 15.50 | 15.59 | 215,573 | +0.04(+0.23%) |
Nov 17, 2005 | 15.48 | 15.55 | 15.48 | 15.55 | 72,424 | +0.09(+0.55%) |
Nov 16, 2005 | 15.44 | 15.50 | 15.41 | 15.47 | 100,646 | -0.01(-0.06%) |
Nov 15, 2005 | 15.59 | 15.61 | 15.46 | 15.48 | 66,304 | -0.08(-0.49%) |
Nov 14, 2005 | 15.59 | 15.65 | 15.55 | 15.55 | 295,819 | -0.06(-0.38%) |
Nov 11, 2005 | 15.59 | 15.62 | 15.55 | 15.61 | 111,527 | +0.05(+0.30%) |
Nov 10, 2005 | 15.45 | 15.62 | 15.41 | 15.57 | 163,550 | +0.13(+0.84%) |
Nov 09, 2005 | 15.44 | 15.49 | 15.42 | 15.44 | 104,046 | -0.02(-0.11%) |
Nov 08, 2005 | 15.45 | 15.48 | 15.42 | 15.45 | 228,154 | -0.09(-0.59%) |
Nov 07, 2005 | 15.56 | 15.57 | 15.49 | 15.55 | 94,866 | +0.03(+0.21%) |
Nov 04, 2005 | 15.58 | 15.58 | 15.45 | 15.51 | 255,696 | -0.02(-0.11%) |
Nov 03, 2005 | 25.25 | 15.66 | 15.48 | 15.53 | 232,915 | -0.00(-0.02%) |
Nov 02, 2005 | 15.38 | 15.54 | 15.38 | 15.53 | 232,575 | +0.15(+0.96%) |
Nov 01, 2005 | 15.48 | 15.48 | 15.36 | 15.39 | 137,028 | -0.07(-0.48%) |
Oct 31, 2005 | 15.40 | 15.50 | 15.40 | 15.46 | 66,644 | +0.09(+0.55%) |
Oct 28, 2005 | 15.26 | 15.38 | 15.20 | 15.38 | 116,627 | +0.28(+1.85%) |
Oct 27, 2005 | 15.18 | 15.20 | 15.10 | 15.10 | 147,569 | -0.17(-1.14%) |
Oct 26, 2005 | 15.32 | 15.44 | 15.27 | 15.27 | 198,572 | -0.12(-0.80%) |
Oct 25, 2005 | 15.40 | 15.42 | 15.26 | 15.39 | 72,764 | -0.04(-0.27%) |
Oct 24, 2005 | 15.29 | 15.43 | 15.28 | 15.43 | 65,284 | +0.18(+1.20%) |
Oct 21, 2005 | 15.28 | 15.35 | 15.19 | 15.25 | 116,967 | -0.02(-0.15%) |
Oct 20, 2005 | 15.43 | 15.45 | 15.25 | 15.28 | 178,851 | -0.11(-0.73%) |
Oct 19, 2005 | 15.15 | 15.39 | 15.14 | 15.39 | 112,547 | +0.11(+0.69%) |
Oct 18, 2005 | 15.36 | 15.36 | 15.25 | 15.28 | 76,164 | -0.12(-0.76%) |
Oct 17, 2005 | 15.22 | 15.42 | 15.22 | 15.40 | 278,477 | +0.18(+1.16%) |
Oct 14, 2005 | 15.13 | 15.25 | 15.08 | 15.22 | 91,465 | +0.10(+0.68%) |
Oct 13, 2005 | 15.07 | 15.16 | 15.04 | 15.12 | 103,706 | -0.02(-0.16%) |
Oct 12, 2005 | 15.26 | 15.26 | 15.11 | 15.14 | 91,465 | -0.07(-0.45%) |
Oct 11, 2005 | 15.20 | 15.31 | 15.18 | 15.21 | 92,485 | -0.01(-0.10%) |
Oct 10, 2005 | 15.37 | 15.38 | 15.21 | 15.23 | 106,766 | -0.15(-0.99%) |
Oct 07, 2005 | 15.40 | 15.45 | 15.34 | 15.38 | 124,108 | -0.05(-0.32%) |
Oct 06, 2005 | 15.52 | 15.55 | 15.30 | 15.43 | 139,409 | -0.09(-0.57%) |
Oct 05, 2005 | 15.69 | 15.69 | 15.51 | 15.52 | 147,909 | -0.18(-1.12%) |
Oct 04, 2005 | 15.81 | 15.86 | 15.69 | 15.69 | 56,783 | -0.16(-0.98%) |
Oct 03, 2005 | 15.89 | 15.91 | 15.82 | 15.85 | 141,789 | +0.03(+0.19%) |
Sep 30, 2005 | 15.72 | 15.83 | 15.68 | 15.82 | 189,732 | +0.04(+0.28%) |
Sep 29, 2005 | 15.62 | 15.78 | 15.55 | 15.78 | 211,833 | +0.19(+1.21%) |
Sep 28, 2005 | 15.62 | 15.66 | 15.54 | 15.59 | 89,085 | -0.01(-0.06%) |
Sep 27, 2005 | 15.53 | 15.64 | 15.48 | 15.60 | 95,206 | +0.11(+0.72%) |
Sep 26, 2005 | 15.55 | 15.61 | 15.44 | 15.48 | 284,598 | -0.01(-0.06%) |
Sep 23, 2005 | 15.49 | 15.55 | 15.40 | 15.49 | 174,431 | +0.01(+0.08%) |
Sep 22, 2005 | 15.35 | 15.53 | 15.35 | 15.48 | 188,712 | +0.04(+0.29%) |
Sep 21, 2005 | 15.47 | 15.53 | 15.42 | 15.44 | 209,793 | -0.21(-1.32%) |
Sep 20, 2005 | 15.76 | 15.80 | 15.60 | 15.64 | 99,626 | -0.15(-0.97%) |
Sep 19, 2005 | 15.85 | 15.91 | 15.73 | 15.80 | 101,326 | -0.10(-0.65%) |
Sep 16, 2005 | 15.94 | 15.96 | 15.84 | 15.90 | 111,867 | +0.03(+0.17%) |
Sep 15, 2005 | 15.88 | 15.88 | 15.82 | 15.87 | 124,788 | +0.04(+0.24%) |
Sep 14, 2005 | 15.90 | 15.92 | 15.79 | 15.83 | 55,763 | -0.06(-0.39%) |
Sep 13, 2005 | 15.93 | 15.99 | 15.88 | 15.90 | 109,487 | -0.10(-0.64%) |
Sep 12, 2005 | 16.00 | 16.05 | 15.98 | 16.00 | 58,143 | +0.01(+0.07%) |
Sep 09, 2005 | 15.91 | 16.02 | 15.89 | 15.99 | 85,005 | +0.12(+0.76%) |
Sep 08, 2005 | 15.82 | 15.93 | 15.81 | 15.87 | 233,595 | -0.11(-0.70%) |
Sep 07, 2005 | 15.94 | 15.98 | 15.85 | 15.98 | 158,450 | +0.03(+0.17%) |
Sep 06, 2005 | 15.82 | 15.95 | 15.82 | 15.95 | 131,928 | +0.20(+1.29%) |
Sep 02, 2005 | 15.80 | 15.86 | 15.73 | 15.75 | 131,248 | -0.03(-0.17%) |