Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.09 | 17.38 | 17.03 | 17.34 | 20,246 | +0.33(+1.93%) |
Nov 29, 2005 | 17.09 | 17.11 | 16.76 | 17.02 | 17,064 | +0.09(+0.51%) |
Nov 28, 2005 | 17.54 | 17.62 | 16.82 | 16.93 | 29,979 | -0.69(-3.91%) |
Nov 25, 2005 | 17.37 | 17.72 | 17.37 | 17.62 | 3,917 | +0.11(+0.64%) |
Nov 23, 2005 | 17.68 | 17.76 | 17.42 | 17.51 | 30,139 | -0.16(-0.93%) |
Nov 22, 2005 | 17.46 | 17.67 | 17.38 | 17.67 | 11,136 | +0.15(+0.84%) |
Nov 21, 2005 | 17.33 | 17.55 | 17.28 | 17.53 | 10,263 | +0.17(+0.99%) |
Nov 18, 2005 | 17.64 | 17.64 | 17.25 | 17.35 | 8,751 | -0.02(-0.10%) |
Nov 17, 2005 | 17.36 | 17.61 | 17.19 | 17.37 | 14,085 | +0.10(+0.60%) |
Nov 16, 2005 | 17.47 | 17.56 | 17.13 | 17.27 | 13,302 | -0.08(-0.45%) |
Nov 15, 2005 | 17.46 | 17.46 | 17.29 | 17.34 | 9,720 | -0.05(-0.30%) |
Nov 14, 2005 | 17.57 | 17.57 | 17.03 | 17.40 | 11,659 | +0.03(+0.20%) |
Nov 11, 2005 | 17.26 | 17.49 | 17.19 | 17.36 | 24,788 | +0.01(+0.05%) |
Nov 10, 2005 | 17.22 | 17.37 | 17.03 | 17.35 | 16,756 | +0.21(+1.21%) |
Nov 09, 2005 | 16.72 | 17.19 | 16.50 | 17.15 | 9,007 | +0.52(+3.11%) |
Nov 08, 2005 | 16.74 | 16.86 | 16.52 | 16.63 | 19,157 | -0.32(-1.88%) |
Nov 07, 2005 | 17.15 | 17.16 | 16.80 | 16.95 | 8,500 | +0.11(+0.67%) |
Nov 04, 2005 | 16.81 | 16.84 | 16.53 | 16.84 | 7,740 | +0.16(+0.93%) |
Nov 03, 2005 | 17.01 | 17.11 | 16.50 | 16.68 | 28,004 | -0.12(-0.72%) |
Nov 02, 2005 | 16.46 | 16.81 | 16.39 | 16.80 | 37,615 | +0.42(+2.58%) |
Nov 01, 2005 | 16.48 | 16.55 | 16.31 | 16.38 | 9,884 | -0.30(-1.81%) |
Oct 31, 2005 | 16.17 | 16.75 | 16.09 | 16.68 | 19,183 | +0.43(+2.65%) |
Oct 28, 2005 | 15.85 | 16.26 | 15.78 | 16.25 | 9,821 | +0.33(+2.06%) |
Oct 27, 2005 | 16.10 | 16.10 | 15.78 | 15.92 | 7,660 | -0.34(-2.12%) |
Oct 26, 2005 | 16.05 | 16.33 | 16.05 | 16.27 | 9,269 | +0.22(+1.40%) |
Oct 25, 2005 | 16.22 | 16.24 | 15.78 | 16.04 | 8,697 | -0.25(-1.53%) |
Oct 24, 2005 | 15.59 | 16.29 | 15.43 | 16.29 | 20,888 | +0.63(+4.02%) |
Oct 21, 2005 | 15.43 | 15.80 | 15.43 | 15.66 | 19,367 | +0.23(+1.51%) |
Oct 20, 2005 | 15.53 | 15.64 | 15.20 | 15.43 | 10,260 | -0.26(-1.65%) |
Oct 19, 2005 | 15.38 | 15.69 | 15.15 | 15.69 | 12,927 | +0.25(+1.62%) |
Oct 18, 2005 | 15.53 | 15.57 | 15.40 | 15.44 | 12,931 | -0.23(-1.48%) |
Oct 17, 2005 | 15.79 | 15.91 | 15.53 | 15.67 | 10,546 | -0.20(-1.25%) |
Oct 14, 2005 | 15.95 | 15.95 | 15.59 | 15.87 | 9,051 | +0.00(+0.00%) |
Oct 13, 2005 | 15.58 | 15.87 | 15.41 | 15.87 | 10,980 | +0.22(+1.38%) |
Oct 12, 2005 | 15.79 | 15.80 | 15.53 | 15.66 | 15,392 | +0.05(+0.33%) |
Oct 11, 2005 | 15.62 | 15.69 | 15.54 | 15.60 | 21,638 | +0.09(+0.56%) |
Oct 10, 2005 | 15.95 | 15.95 | 15.44 | 15.52 | 19,223 | -0.42(-2.65%) |
Oct 07, 2005 | 15.95 | 16.16 | 15.66 | 15.94 | 20,417 | +0.16(+0.98%) |
Oct 06, 2005 | 15.78 | 15.92 | 15.65 | 15.78 | 16,393 | +0.13(+0.83%) |
Oct 05, 2005 | 16.59 | 16.59 | 15.66 | 15.66 | 14,344 | -0.69(-4.22%) |
Oct 04, 2005 | 16.50 | 16.65 | 16.34 | 16.34 | 3,198 | +0.06(+0.37%) |
Oct 03, 2005 | 16.62 | 16.77 | 16.24 | 16.28 | 8,747 | -0.26(-1.56%) |
Sep 30, 2005 | 16.41 | 16.61 | 16.31 | 16.54 | 21,997 | +0.02(+0.10%) |
Sep 29, 2005 | 15.79 | 16.53 | 15.66 | 16.53 | 9,102 | +0.58(+3.62%) |
Sep 28, 2005 | 16.27 | 16.32 | 15.74 | 15.95 | 9,703 | -0.49(-2.99%) |
Sep 27, 2005 | 16.53 | 16.53 | 15.89 | 16.44 | 50,382 | +0.26(+1.60%) |
Sep 26, 2005 | 16.21 | 16.51 | 15.97 | 16.18 | 19,722 | +0.17(+1.08%) |
Sep 23, 2005 | 16.01 | 16.10 | 15.64 | 16.01 | 8,759 | +0.02(+0.11%) |
Sep 22, 2005 | 15.99 | 16.08 | 15.53 | 15.99 | 16,445 | +0.47(+3.00%) |
Sep 21, 2005 | 15.56 | 15.90 | 15.53 | 15.53 | 15,232 | -0.20(-1.26%) |
Sep 20, 2005 | 15.94 | 16.16 | 15.57 | 15.72 | 21,890 | -0.05(-0.33%) |
Sep 19, 2005 | 16.14 | 16.14 | 15.66 | 15.78 | 21,754 | -0.41(-2.56%) |
Sep 16, 2005 | 15.78 | 16.31 | 15.78 | 16.19 | 70,404 | +0.53(+3.41%) |
Sep 15, 2005 | 15.73 | 16.17 | 15.54 | 15.66 | 68,442 | -0.30(-1.89%) |
Sep 14, 2005 | 16.71 | 16.81 | 15.86 | 15.96 | 68,092 | -0.84(-5.03%) |
Sep 13, 2005 | 17.04 | 17.04 | 16.73 | 16.80 | 28,963 | -0.44(-2.55%) |
Sep 12, 2005 | 17.21 | 17.24 | 16.72 | 17.24 | 19,425 | +0.15(+0.86%) |
Sep 09, 2005 | 17.00 | 17.10 | 17.00 | 17.09 | 3,352 | +0.10(+0.61%) |
Sep 08, 2005 | 17.19 | 17.19 | 16.72 | 16.99 | 15,512 | -0.16(-0.95%) |
Sep 07, 2005 | 17.20 | 17.22 | 17.06 | 17.16 | 27,946 | +0.18(+1.07%) |
Sep 06, 2005 | 16.16 | 17.02 | 16.16 | 16.97 | 25,696 | +0.85(+5.29%) |
Sep 02, 2005 | 16.02 | 16.12 | 15.97 | 16.12 | 5,076 | +0.09(+0.54%) |