Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.41 | 14.86 | 14.41 | 14.79 | 99,595 | +0.38(+2.60%) |
Nov 29, 2005 | 14.76 | 14.76 | 14.26 | 14.41 | 120,580 | -0.47(-3.13%) |
Nov 28, 2005 | 15.10 | 15.12 | 14.83 | 14.88 | 33,975 | -0.29(-1.88%) |
Nov 25, 2005 | 15.21 | 15.21 | 15.15 | 15.16 | 6,661 | +0.03(+0.18%) |
Nov 23, 2005 | 15.31 | 15.42 | 15.13 | 15.13 | 24,649 | -0.24(-1.54%) |
Nov 22, 2005 | 15.19 | 15.52 | 15.19 | 15.37 | 72,281 | +0.24(+1.59%) |
Nov 21, 2005 | 14.86 | 15.19 | 14.86 | 15.13 | 111,253 | -0.01(-0.10%) |
Nov 18, 2005 | 15.42 | 15.42 | 14.98 | 15.15 | 56,959 | -0.36(-2.32%) |
Nov 17, 2005 | 15.43 | 15.73 | 15.43 | 15.51 | 87,270 | +0.14(+0.90%) |
Nov 16, 2005 | 15.13 | 15.37 | 15.09 | 15.37 | 43,635 | +0.31(+2.07%) |
Nov 15, 2005 | 15.10 | 15.10 | 14.95 | 15.06 | 60,623 | -0.05(-0.32%) |
Nov 14, 2005 | 15.07 | 15.16 | 14.94 | 15.10 | 84,273 | +0.17(+1.17%) |
Nov 11, 2005 | 15.09 | 15.19 | 14.41 | 14.93 | 177,206 | -0.08(-0.54%) |
Nov 10, 2005 | 15.82 | 15.82 | 14.76 | 15.01 | 222,507 | -0.81(-5.10%) |
Nov 09, 2005 | 15.89 | 15.89 | 15.70 | 15.82 | 42,636 | -0.06(-0.36%) |
Nov 08, 2005 | 15.46 | 15.94 | 15.33 | 15.88 | 59,624 | +0.40(+2.58%) |
Nov 07, 2005 | 16.03 | 16.03 | 15.41 | 15.48 | 85,605 | -0.53(-3.30%) |
Nov 04, 2005 | 16.33 | 16.33 | 16.00 | 16.00 | 48,631 | -0.36(-2.22%) |
Nov 03, 2005 | 15.82 | 16.41 | 15.75 | 16.37 | 72,614 | +0.48(+3.02%) |
Nov 02, 2005 | 15.75 | 16.15 | 15.75 | 15.89 | 73,947 | +0.08(+0.49%) |
Nov 01, 2005 | 15.58 | 15.82 | 15.49 | 15.81 | 48,964 | +0.08(+0.52%) |
Oct 31, 2005 | 15.91 | 15.91 | 15.67 | 15.73 | 61,955 | -0.20(-1.28%) |
Oct 28, 2005 | 16.21 | 16.31 | 15.79 | 15.93 | 132,238 | -0.28(-1.72%) |
Oct 27, 2005 | 16.51 | 16.51 | 16.20 | 16.21 | 56,293 | +0.04(+0.26%) |
Oct 26, 2005 | 16.51 | 16.81 | 16.17 | 16.17 | 114,917 | -0.12(-0.72%) |
Oct 25, 2005 | 15.91 | 16.39 | 15.85 | 16.29 | 95,265 | +0.82(+5.27%) |
Oct 24, 2005 | 14.82 | 15.60 | 14.73 | 15.47 | 98,929 | +0.65(+4.38%) |
Oct 21, 2005 | 13.88 | 14.92 | 13.81 | 14.82 | 161,551 | +0.72(+5.09%) |
Oct 20, 2005 | 14.35 | 14.49 | 14.02 | 14.10 | 127,242 | -0.42(-2.89%) |
Oct 19, 2005 | 14.83 | 14.85 | 14.35 | 14.52 | 84,939 | -0.38(-2.56%) |
Oct 18, 2005 | 15.06 | 15.07 | 14.91 | 14.91 | 48,964 | -0.11(-0.76%) |
Oct 17, 2005 | 14.89 | 15.14 | 14.89 | 15.02 | 81,275 | +0.37(+2.50%) |
Oct 14, 2005 | 14.90 | 14.90 | 14.04 | 14.65 | 222,174 | -0.25(-1.67%) |
Oct 13, 2005 | 15.76 | 15.84 | 14.46 | 14.90 | 220,508 | -0.89(-5.61%) |
Oct 12, 2005 | 15.90 | 16.01 | 15.78 | 15.79 | 44,634 | -0.02(-0.11%) |
Oct 11, 2005 | 15.69 | 16.12 | 15.69 | 15.81 | 95,265 | +0.27(+1.76%) |
Oct 10, 2005 | 15.91 | 15.91 | 15.46 | 15.53 | 33,309 | -0.38(-2.41%) |
Oct 07, 2005 | 15.46 | 16.00 | 15.31 | 15.92 | 141,898 | +0.59(+3.88%) |
Oct 06, 2005 | 16.37 | 16.37 | 15.16 | 15.32 | 224,839 | -1.17(-7.10%) |
Oct 05, 2005 | 16.38 | 16.66 | 16.21 | 16.49 | 97,929 | +0.03(+0.16%) |
Oct 04, 2005 | 17.23 | 17.23 | 15.91 | 16.47 | 196,526 | -0.77(-4.44%) |
Oct 03, 2005 | 16.38 | 17.71 | 16.36 | 17.23 | 175,874 | +0.93(+5.71%) |
Sep 30, 2005 | 16.32 | 16.72 | 16.21 | 16.30 | 78,943 | +0.01(+0.07%) |
Sep 29, 2005 | 16.36 | 16.91 | 16.14 | 16.29 | 120,580 | +0.15(+0.95%) |
Sep 28, 2005 | 15.70 | 16.36 | 15.70 | 16.14 | 108,255 | +0.47(+2.97%) |
Sep 27, 2005 | 15.25 | 16.47 | 15.24 | 15.67 | 156,887 | +0.35(+2.25%) |
Sep 26, 2005 | 15.09 | 15.38 | 14.71 | 15.33 | 95,931 | +0.44(+2.97%) |
Sep 23, 2005 | 14.88 | 15.12 | 14.88 | 14.88 | 40,970 | -0.13(-0.84%) |
Sep 22, 2005 | 15.04 | 15.19 | 14.85 | 15.01 | 67,951 | +0.09(+0.58%) |
Sep 21, 2005 | 14.65 | 15.24 | 14.65 | 14.92 | 109,255 | +0.42(+2.92%) |
Sep 20, 2005 | 14.19 | 14.63 | 14.11 | 14.50 | 79,276 | +0.24(+1.68%) |
Sep 19, 2005 | 13.70 | 14.39 | 13.70 | 14.26 | 92,933 | +0.49(+3.55%) |
Sep 16, 2005 | 13.58 | 13.81 | 13.52 | 13.77 | 36,973 | +0.16(+1.15%) |
Sep 15, 2005 | 13.57 | 13.73 | 13.54 | 13.61 | 21,318 | +0.09(+0.67%) |
Sep 14, 2005 | 13.55 | 13.73 | 13.51 | 13.52 | 45,967 | +0.01(+0.11%) |
Sep 13, 2005 | 13.61 | 13.61 | 13.46 | 13.51 | 76,611 | -0.17(-1.25%) |
Sep 12, 2005 | 13.90 | 13.98 | 13.57 | 13.68 | 52,962 | -0.01(-0.09%) |
Sep 09, 2005 | 13.58 | 13.83 | 13.57 | 13.69 | 41,969 | +0.18(+1.33%) |
Sep 08, 2005 | 13.69 | 13.81 | 13.50 | 13.51 | 44,634 | -0.15(-1.08%) |
Sep 07, 2005 | 13.21 | 13.70 | 13.21 | 13.66 | 59,624 | +0.23(+1.68%) |
Sep 06, 2005 | 13.28 | 13.46 | 13.23 | 13.43 | 35,641 | +0.15(+1.13%) |
Sep 02, 2005 | 13.99 | 14.00 | 13.25 | 13.28 | 73,280 | -0.63(-4.55%) |