Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.15 | 15.20 | 14.85 | 15.15 | 41,996 | -0.10(-0.66%) |
Nov 29, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 15.25 | 15.45 | 15.10 | 15.25 | 19,362 | +0.00(+0.00%) |
Nov 25, 2005 | 15.25 | 15.25 | 15.00 | 15.25 | 35,701 | -0.90(-5.57%) |
Nov 23, 2005 | 16.15 | 16.15 | 15.80 | 16.15 | 22,732 | +0.30(+1.89%) |
Nov 22, 2005 | 15.85 | 15.85 | 15.40 | 15.85 | 73,831 | +0.10(+0.63%) |
Nov 21, 2005 | 15.75 | 15.85 | 15.40 | 15.75 | 33,107 | +0.20(+1.29%) |
Nov 18, 2005 | 15.55 | 15.55 | 15.20 | 15.55 | 19,260 | +0.00(+0.00%) |
Nov 17, 2005 | 15.55 | 15.55 | 15.35 | 15.55 | 222,138 | -0.10(-0.64%) |
Nov 16, 2005 | 15.65 | 15.65 | 15.43 | 15.65 | 198,411 | +0.40(+2.62%) |
Nov 15, 2005 | 15.25 | 15.50 | 15.00 | 15.25 | 23,511 | -0.45(-2.87%) |
Nov 14, 2005 | 15.70 | 15.86 | 15.70 | 15.70 | 66,079 | -0.50(-3.09%) |
Nov 11, 2005 | 16.20 | 16.40 | 16.20 | 16.20 | 21,698 | +0.20(+1.25%) |
Nov 10, 2005 | 16.00 | 16.25 | 15.95 | 16.00 | 18,908 | +0.05(+0.31%) |
Nov 09, 2005 | 15.95 | 15.95 | 15.70 | 15.95 | 8,252 | +0.25(+1.59%) |
Nov 08, 2005 | 16.00 | 16.15 | 15.65 | 15.70 | 14,005 | -0.30(-1.88%) |
Nov 07, 2005 | 16.00 | 16.00 | 15.90 | 16.00 | 10,428 | +0.10(+0.63%) |
Nov 04, 2005 | 15.90 | 16.00 | 15.75 | 15.90 | 10,270 | -0.30(-1.85%) |
Nov 03, 2005 | 16.20 | 16.20 | 15.90 | 16.20 | 5,552 | +0.10(+0.62%) |
Nov 02, 2005 | 16.10 | 16.10 | 15.85 | 16.10 | 11,163 | +0.00(+0.00%) |
Nov 01, 2005 | 16.10 | 16.15 | 15.75 | 16.10 | 9,515 | -0.40(-2.42%) |
Oct 31, 2005 | 16.62 | 16.50 | 16.45 | 16.50 | 3,431 | -0.12(-0.72%) |
Oct 28, 2005 | 16.62 | 16.75 | 16.40 | 16.62 | 13,465 | -0.48(-2.81%) |
Oct 27, 2005 | 17.10 | 17.15 | 17.10 | 17.10 | 1,537 | +0.20(+1.18%) |
Oct 26, 2005 | 16.90 | 16.90 | 16.50 | 16.90 | 4,542 | +0.05(+0.30%) |
Oct 25, 2005 | 16.85 | 17.10 | 16.50 | 16.85 | 6,748 | +0.20(+1.20%) |
Oct 24, 2005 | 16.65 | 16.65 | 16.10 | 16.65 | 9,976 | +0.15(+0.91%) |
Oct 21, 2005 | 16.50 | 16.70 | 16.25 | 16.50 | 1,222 | -0.30(-1.79%) |
Oct 20, 2005 | 16.80 | 16.95 | 16.80 | 16.80 | 2,015 | +0.55(+3.38%) |
Oct 19, 2005 | 16.25 | 16.70 | 16.00 | 16.25 | 2,874 | -0.70(-4.13%) |
Oct 18, 2005 | 16.95 | 17.15 | 16.45 | 16.95 | 334,743 | -0.10(-0.59%) |
Oct 17, 2005 | 17.05 | 17.10 | 16.50 | 17.05 | 206,041 | -0.36(-2.07%) |
Oct 14, 2005 | 17.41 | 17.75 | 17.25 | 17.41 | 425,084 | +0.01(+0.06%) |
Oct 13, 2005 | 17.90 | 17.90 | 17.40 | 17.40 | 201,969 | -0.50(-2.79%) |
Oct 12, 2005 | 17.90 | 18.00 | 17.90 | 17.90 | 796 | -0.60(-3.24%) |
Oct 11, 2005 | 18.50 | 18.50 | 18.00 | 18.50 | 13,045 | +0.65(+3.64%) |
Oct 10, 2005 | 17.35 | 17.85 | 17.80 | 17.85 | 505 | +0.50(+2.88%) |
Oct 07, 2005 | 17.35 | 17.40 | 17.35 | 17.35 | 541 | -0.90(-4.93%) |
Oct 06, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.50(+2.82%) |
Oct 05, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.10(-0.56%) |
Oct 04, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 18.50 | 17.85 | 17.85 | 573 | -0.15(-0.83%) | |
Sep 30, 2005 | 18.00 | 18.00 | 18.00 | 186 | -0.75(-4.00%) | |
Sep 29, 2005 | 19.25 | 18.75 | 18.75 | 297 | +0.55(+3.02%) | |
Sep 28, 2005 | 18.20 | 18.75 | 18.20 | 18.20 | 5,223 | +0.05(+0.28%) |
Sep 27, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 186 | -0.15(-0.82%) |
Sep 26, 2005 | 18.30 | 18.75 | 18.30 | 18.30 | 2,478 | +0.60(+3.39%) |
Sep 23, 2005 | 17.70 | 18.20 | 17.70 | 17.70 | 1,010 | -0.60(-3.28%) |
Sep 22, 2005 | 18.30 | 18.30 | 17.90 | 18.30 | 799 | +0.20(+1.10%) |
Sep 21, 2005 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 18.10 | 18.10 | 18.10 | 18.10 | 249 | +1.10(+6.47%) |
Sep 19, 2005 | 17.00 | 17.50 | 17.00 | 17.00 | 624 | -0.40(-2.30%) |
Sep 16, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 50,805 | +0.00(+0.00%) |
Sep 15, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 89,600 | +0.00(+0.00%) |