Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.78 | 13.80 | 13.75 | 13.77 | 638,534 | -0.01(-0.10%) |
Nov 29, 2005 | 13.79 | 13.84 | 13.78 | 13.78 | 514,990 | -0.08(-0.55%) |
Nov 28, 2005 | 13.94 | 13.98 | 13.83 | 13.86 | 907,321 | -0.05(-0.39%) |
Nov 25, 2005 | 13.91 | 13.92 | 13.85 | 13.91 | 363,548 | +0.00(+0.00%) |
Nov 23, 2005 | 13.80 | 13.95 | 13.80 | 13.91 | 749,680 | +0.12(+0.84%) |
Nov 22, 2005 | 13.74 | 13.80 | 13.69 | 13.80 | 902,450 | +0.00(+0.00%) |
Nov 21, 2005 | 13.76 | 13.81 | 13.70 | 13.80 | 645,176 | +0.08(+0.58%) |
Nov 18, 2005 | 13.76 | 13.76 | 13.64 | 13.72 | 813,888 | +0.05(+0.40%) |
Nov 17, 2005 | 13.67 | 13.67 | 13.62 | 13.66 | 863,040 | +0.19(+1.43%) |
Nov 16, 2005 | 13.40 | 13.48 | 13.40 | 13.47 | 774,477 | +0.10(+0.74%) |
Nov 15, 2005 | 13.53 | 13.53 | 13.37 | 13.37 | 779,348 | -0.02(-0.19%) |
Nov 14, 2005 | 13.48 | 13.48 | 13.38 | 13.40 | 577,869 | -0.19(-1.38%) |
Nov 11, 2005 | 13.54 | 13.59 | 13.50 | 13.58 | 545,101 | +0.08(+0.62%) |
Nov 10, 2005 | 13.73 | 13.73 | 13.38 | 13.50 | 643,848 | +0.02(+0.12%) |
Nov 09, 2005 | 13.46 | 13.51 | 13.41 | 13.48 | 714,255 | +0.20(+1.50%) |
Nov 08, 2005 | 13.31 | 13.31 | 13.26 | 13.29 | 813,445 | +0.03(+0.22%) |
Nov 07, 2005 | 13.29 | 13.30 | 13.22 | 13.26 | 603,109 | -0.12(-0.93%) |
Nov 04, 2005 | 13.51 | 13.51 | 13.34 | 13.38 | 819,201 | -0.10(-0.75%) |
Nov 03, 2005 | 13.52 | 13.53 | 13.46 | 13.48 | 1,045,035 | +0.06(+0.45%) |
Nov 02, 2005 | 13.31 | 13.42 | 13.30 | 13.42 | 1,254,485 | +0.23(+1.76%) |
Nov 01, 2005 | 13.24 | 13.24 | 13.18 | 13.19 | 1,156,181 | +0.18(+1.37%) |
Oct 31, 2005 | 13.00 | 13.06 | 12.99 | 13.01 | 999,426 | +0.11(+0.84%) |
Oct 28, 2005 | 12.77 | 12.90 | 12.71 | 12.90 | 1,071,161 | +0.11(+0.85%) |
Oct 27, 2005 | 13.02 | 13.03 | 12.79 | 12.79 | 846,213 | -0.30(-2.28%) |
Oct 26, 2005 | 13.06 | 13.20 | 13.06 | 13.09 | 897,579 | -0.07(-0.52%) |
Oct 25, 2005 | 13.21 | 13.23 | 13.10 | 13.16 | 2,520,927 | -0.15(-1.15%) |
Oct 24, 2005 | 13.12 | 13.32 | 13.10 | 13.31 | 948,059 | +0.08(+0.63%) |
Oct 21, 2005 | 13.22 | 13.25 | 13.08 | 13.23 | 755,436 | +0.22(+1.72%) |
Oct 20, 2005 | 13.34 | 13.35 | 13.00 | 13.01 | 1,815,085 | -0.44(-3.31%) |
Oct 19, 2005 | 13.42 | 13.45 | 13.11 | 13.45 | 1,189,835 | -0.01(-0.07%) |
Oct 18, 2005 | 13.61 | 13.61 | 13.46 | 13.46 | 458,752 | -0.15(-1.11%) |
Oct 17, 2005 | 13.54 | 13.62 | 13.48 | 13.61 | 910,420 | +0.15(+1.12%) |
Oct 14, 2005 | 13.52 | 13.52 | 13.32 | 13.46 | 709,827 | -0.06(-0.42%) |
Oct 13, 2005 | 13.54 | 13.60 | 13.41 | 13.52 | 1,413,012 | -0.02(-0.15%) |
Oct 12, 2005 | 13.88 | 13.99 | 13.52 | 13.54 | 1,115,885 | -0.44(-3.18%) |
Oct 11, 2005 | 13.92 | 14.00 | 13.92 | 13.98 | 583,183 | +0.09(+0.67%) |
Oct 10, 2005 | 14.01 | 14.01 | 13.87 | 13.89 | 886,951 | +0.00(+0.02%) |
Oct 07, 2005 | 13.78 | 13.91 | 13.78 | 13.89 | 616,836 | +0.32(+2.38%) |
Oct 06, 2005 | 13.88 | 13.89 | 13.56 | 13.56 | 2,363,286 | -0.40(-2.89%) |
Oct 05, 2005 | 14.26 | 14.26 | 13.97 | 13.97 | 1,503,788 | -0.41(-2.83%) |
Oct 04, 2005 | 14.56 | 14.56 | 14.36 | 14.37 | 1,049,463 | -0.21(-1.47%) |
Oct 03, 2005 | 14.56 | 14.60 | 14.54 | 14.59 | 958,244 | +0.08(+0.56%) |
Sep 30, 2005 | 14.53 | 14.57 | 14.48 | 14.51 | 853,741 | -0.07(-0.48%) |
Sep 29, 2005 | 14.47 | 14.62 | 14.44 | 14.58 | 1,930,216 | +0.50(+3.53%) |
Sep 28, 2005 | 14.01 | 14.08 | 13.98 | 14.08 | 458,310 | +0.07(+0.52%) |
Sep 27, 2005 | 14.10 | 14.11 | 13.99 | 14.01 | 761,636 | -0.09(-0.67%) |
Sep 26, 2005 | 14.11 | 14.13 | 14.05 | 14.10 | 982,156 | +0.14(+0.99%) |
Sep 23, 2005 | 13.97 | 14.03 | 13.95 | 13.97 | 651,376 | -0.10(-0.74%) |
Sep 22, 2005 | 14.13 | 14.15 | 14.03 | 14.07 | 982,156 | -0.08(-0.56%) |
Sep 21, 2005 | 14.16 | 14.19 | 14.13 | 14.15 | 1,117,656 | +0.02(+0.18%) |
Sep 20, 2005 | 14.17 | 14.23 | 14.10 | 14.12 | 1,332,863 | +0.17(+1.25%) |
Sep 19, 2005 | 13.97 | 14.02 | 13.95 | 13.95 | 808,574 | -0.02(-0.18%) |
Sep 16, 2005 | 14.05 | 14.05 | 13.95 | 13.97 | 658,461 | -0.03(-0.19%) |
Sep 15, 2005 | 13.98 | 14.04 | 13.97 | 14.00 | 350,264 | +0.07(+0.50%) |
Sep 14, 2005 | 13.95 | 13.99 | 13.91 | 13.93 | 635,434 | +0.00(+0.00%) |
Sep 13, 2005 | 13.98 | 14.01 | 13.92 | 13.93 | 627,464 | -0.18(-1.25%) |
Sep 12, 2005 | 14.20 | 14.21 | 14.10 | 14.11 | 708,941 | +0.01(+0.06%) |
Sep 09, 2005 | 14.05 | 14.10 | 14.01 | 14.10 | 1,076,475 | +0.10(+0.74%) |
Sep 08, 2005 | 14.00 | 14.02 | 13.98 | 13.99 | 669,531 | -0.11(-0.75%) |
Sep 07, 2005 | 14.16 | 14.16 | 14.09 | 14.10 | 940,089 | -0.02(-0.16%) |
Sep 06, 2005 | 14.07 | 14.13 | 14.05 | 14.12 | 712,484 | +0.03(+0.19%) |
Sep 02, 2005 | 14.15 | 14.15 | 14.08 | 14.10 | 603,995 | -0.05(-0.37%) |