Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.69 | 15.76 | 15.57 | 15.64 | 1,316,964 | -0.08(-0.49%) |
Nov 29, 2005 | 15.89 | 15.89 | 15.64 | 15.72 | 989,589 | -0.10(-0.61%) |
Nov 28, 2005 | 15.55 | 15.99 | 15.46 | 15.81 | 1,770,965 | -0.41(-2.52%) |
Nov 25, 2005 | 16.21 | 16.25 | 16.10 | 16.22 | 129,714 | -0.05(-0.31%) |
Nov 23, 2005 | 16.17 | 16.38 | 16.17 | 16.27 | 713,688 | +0.07(+0.46%) |
Nov 22, 2005 | 16.10 | 16.21 | 15.94 | 16.20 | 484,371 | +0.07(+0.41%) |
Nov 21, 2005 | 15.93 | 16.16 | 15.90 | 16.13 | 652,434 | +0.23(+1.47%) |
Nov 18, 2005 | 15.80 | 15.90 | 15.71 | 15.90 | 655,522 | +0.09(+0.54%) |
Nov 17, 2005 | 15.60 | 15.83 | 15.58 | 15.81 | 664,787 | +0.21(+1.37%) |
Nov 16, 2005 | 15.52 | 15.61 | 15.48 | 15.60 | 414,109 | +0.12(+0.78%) |
Nov 15, 2005 | 15.66 | 15.72 | 15.47 | 15.48 | 1,040,033 | -0.20(-1.26%) |
Nov 14, 2005 | 15.73 | 15.76 | 15.64 | 15.68 | 474,591 | +0.01(+0.05%) |
Nov 11, 2005 | 15.74 | 15.77 | 15.58 | 15.67 | 463,524 | -0.03(-0.17%) |
Nov 10, 2005 | 15.33 | 15.71 | 15.23 | 15.70 | 870,684 | +0.42(+2.77%) |
Nov 09, 2005 | 15.11 | 15.44 | 15.06 | 15.27 | 852,153 | +0.12(+0.77%) |
Nov 08, 2005 | 15.02 | 15.22 | 14.91 | 15.16 | 1,340,127 | +0.04(+0.28%) |
Nov 07, 2005 | 15.06 | 15.18 | 14.90 | 15.11 | 986,758 | +0.28(+1.89%) |
Nov 04, 2005 | 15.03 | 15.04 | 14.71 | 14.83 | 831,821 | -0.09(-0.62%) |
Nov 03, 2005 | 15.06 | 15.29 | 14.90 | 14.93 | 1,493,777 | +0.16(+1.11%) |
Nov 02, 2005 | 14.36 | 14.76 | 14.26 | 14.76 | 1,114,928 | +0.53(+3.71%) |
Nov 01, 2005 | 14.51 | 14.51 | 14.20 | 14.24 | 1,353,768 | -0.28(-1.90%) |
Oct 31, 2005 | 14.44 | 14.63 | 14.36 | 14.51 | 1,141,695 | +0.07(+0.48%) |
Oct 28, 2005 | 14.32 | 14.49 | 14.17 | 14.44 | 2,111,981 | +0.22(+1.56%) |
Oct 27, 2005 | 14.37 | 14.48 | 14.07 | 14.22 | 1,119,046 | -0.15(-1.03%) |
Oct 26, 2005 | 14.58 | 14.65 | 14.35 | 14.37 | 640,852 | -0.28(-1.91%) |
Oct 25, 2005 | 14.69 | 14.73 | 14.52 | 14.65 | 808,143 | -0.08(-0.53%) |
Oct 24, 2005 | 14.59 | 14.86 | 14.50 | 14.73 | 898,737 | +0.24(+1.64%) |
Oct 21, 2005 | 14.40 | 14.52 | 14.31 | 14.49 | 697,988 | +0.18(+1.28%) |
Oct 20, 2005 | 14.44 | 14.65 | 14.26 | 14.31 | 1,044,151 | -0.22(-1.52%) |
Oct 19, 2005 | 14.30 | 14.53 | 14.08 | 14.53 | 1,022,017 | +0.16(+1.14%) |
Oct 18, 2005 | 14.59 | 14.66 | 14.34 | 14.36 | 1,044,666 | -0.16(-1.07%) |
Oct 17, 2005 | 14.41 | 14.52 | 14.27 | 14.52 | 1,084,559 | +0.13(+0.92%) |
Oct 14, 2005 | 14.21 | 14.41 | 14.04 | 14.39 | 1,233,319 | +0.36(+2.58%) |
Oct 13, 2005 | 13.94 | 14.10 | 13.81 | 14.03 | 976,720 | +0.12(+0.87%) |
Oct 12, 2005 | 13.99 | 14.03 | 13.66 | 13.91 | 2,634,701 | -0.28(-1.95%) |
Oct 11, 2005 | 14.38 | 14.47 | 14.17 | 14.18 | 1,095,111 | -0.19(-1.30%) |
Oct 10, 2005 | 14.95 | 14.95 | 14.34 | 14.37 | 1,621,433 | -0.21(-1.44%) |
Oct 07, 2005 | 14.68 | 14.82 | 14.49 | 14.58 | 882,265 | -0.16(-1.05%) |
Oct 06, 2005 | 14.98 | 15.08 | 14.55 | 14.73 | 767,736 | -0.25(-1.66%) |
Oct 05, 2005 | 15.30 | 15.30 | 14.86 | 14.98 | 1,447,193 | -0.32(-2.11%) |
Oct 04, 2005 | 15.84 | 15.84 | 15.30 | 15.30 | 1,197,029 | -0.55(-3.46%) |
Oct 03, 2005 | 16.00 | 16.09 | 15.73 | 15.85 | 1,141,180 | -0.07(-0.46%) |
Sep 30, 2005 | 15.68 | 16.02 | 15.68 | 15.93 | 1,197,544 | +0.21(+1.34%) |
Sep 29, 2005 | 15.49 | 15.81 | 15.44 | 15.72 | 1,339,098 | +0.26(+1.71%) |
Sep 28, 2005 | 15.54 | 15.66 | 15.27 | 15.45 | 1,376,159 | -0.12(-0.77%) |
Sep 27, 2005 | 15.61 | 15.71 | 15.47 | 15.57 | 811,231 | -0.10(-0.64%) |
Sep 26, 2005 | 15.73 | 15.73 | 15.61 | 15.67 | 749,977 | +0.02(+0.15%) |
Sep 23, 2005 | 15.65 | 15.78 | 15.46 | 15.65 | 1,424,545 | -0.05(-0.30%) |
Sep 22, 2005 | 15.79 | 15.88 | 15.39 | 15.70 | 925,246 | -0.09(-0.57%) |
Sep 21, 2005 | 16.35 | 16.35 | 15.76 | 15.79 | 540,220 | -0.50(-3.08%) |
Sep 20, 2005 | 16.38 | 16.48 | 16.21 | 16.29 | 579,598 | -0.09(-0.55%) |
Sep 19, 2005 | 16.57 | 16.57 | 16.28 | 16.38 | 739,682 | -0.09(-0.57%) |
Sep 16, 2005 | 16.73 | 16.75 | 16.43 | 16.47 | 470,730 | -0.24(-1.42%) |
Sep 15, 2005 | 16.58 | 16.79 | 16.58 | 16.71 | 431,867 | +0.10(+0.58%) |
Sep 14, 2005 | 16.81 | 16.88 | 16.54 | 16.61 | 658,868 | -0.20(-1.18%) |
Sep 13, 2005 | 16.79 | 16.87 | 16.62 | 16.81 | 788,068 | -0.08(-0.46%) |
Sep 12, 2005 | 16.73 | 16.94 | 16.68 | 16.89 | 1,022,790 | +0.16(+0.95%) |
Sep 09, 2005 | 16.65 | 16.79 | 16.64 | 16.73 | 505,218 | +0.01(+0.07%) |
Sep 08, 2005 | 16.75 | 16.82 | 16.63 | 16.72 | 594,268 | -0.03(-0.19%) |
Sep 07, 2005 | 16.84 | 16.84 | 16.51 | 16.75 | 982,640 | -0.09(-0.53%) |
Sep 06, 2005 | 16.41 | 16.84 | 16.41 | 16.84 | 808,143 | +0.40(+2.46%) |
Sep 02, 2005 | 16.49 | 16.52 | 16.35 | 16.43 | 675,597 | -0.05(-0.33%) |