Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.25 | 15.75 | 15.25 | 15.43 | 13,801 | +0.06(+0.37%) |
Nov 29, 2005 | 15.28 | 15.46 | 15.23 | 15.37 | 24,905 | +0.09(+0.56%) |
Nov 28, 2005 | 15.45 | 15.45 | 15.28 | 15.28 | 7,611 | -0.18(-1.16%) |
Nov 25, 2005 | 15.48 | 15.63 | 15.40 | 15.46 | 1,117 | -0.06(-0.37%) |
Nov 23, 2005 | 15.28 | 15.75 | 15.28 | 15.52 | 11,827 | -0.01(-0.09%) |
Nov 22, 2005 | 15.57 | 15.65 | 15.22 | 15.53 | 10,712 | +0.11(+0.70%) |
Nov 21, 2005 | 15.12 | 15.43 | 15.07 | 15.43 | 24,938 | +0.21(+1.41%) |
Nov 18, 2005 | 15.05 | 15.28 | 15.05 | 15.21 | 15,741 | +0.08(+0.52%) |
Nov 17, 2005 | 15.29 | 15.43 | 15.12 | 15.13 | 9,192 | -0.26(-1.67%) |
Nov 16, 2005 | 15.17 | 15.58 | 15.17 | 15.39 | 16,858 | +0.24(+1.61%) |
Nov 15, 2005 | 15.19 | 15.21 | 15.03 | 15.15 | 11,626 | +0.10(+0.67%) |
Nov 14, 2005 | 15.14 | 15.14 | 15.03 | 15.05 | 8,277 | -0.11(-0.71%) |
Nov 11, 2005 | 15.17 | 15.73 | 15.10 | 15.15 | 26,900 | +0.12(+0.81%) |
Nov 10, 2005 | 15.18 | 15.18 | 15.03 | 15.03 | 4,365 | -0.01(-0.10%) |
Nov 09, 2005 | 15.03 | 15.34 | 15.03 | 15.05 | 9,499 | +0.01(+0.10%) |
Nov 08, 2005 | 15.10 | 15.10 | 15.03 | 15.03 | 2,428 | -0.01(-0.05%) |
Nov 07, 2005 | 15.04 | 15.04 | 15.04 | 15.04 | 139 | +0.01(+0.05%) |
Nov 04, 2005 | 15.03 | 15.04 | 15.03 | 15.03 | 4,269 | -0.04(-0.24%) |
Nov 03, 2005 | 15.10 | 15.15 | 15.07 | 15.07 | 1,816 | -0.04(-0.28%) |
Nov 02, 2005 | 15.17 | 15.20 | 15.11 | 15.11 | 726 | +0.08(+0.52%) |
Nov 01, 2005 | 15.03 | 15.04 | 15.03 | 15.03 | 9,639 | -0.01(-0.05%) |
Oct 31, 2005 | 15.00 | 15.07 | 15.00 | 15.04 | 17,747 | +0.01(+0.05%) |
Oct 28, 2005 | 15.15 | 15.27 | 15.03 | 15.03 | 4,956 | +0.00(+0.00%) |
Oct 27, 2005 | 15.04 | 15.12 | 15.03 | 15.03 | 3,981 | -0.17(-1.13%) |
Oct 26, 2005 | 15.27 | 15.27 | 15.20 | 15.20 | 3,073 | +0.02(+0.14%) |
Oct 25, 2005 | 15.38 | 15.38 | 15.18 | 15.18 | 681 | +0.01(+0.09%) |
Oct 24, 2005 | 15.15 | 15.32 | 15.07 | 15.17 | 3,565 | -0.15(-0.98%) |
Oct 21, 2005 | 15.33 | 15.33 | 15.32 | 15.32 | 977 | +0.13(+0.85%) |
Oct 20, 2005 | 15.15 | 15.39 | 15.12 | 15.19 | 6,846 | +0.07(+0.47%) |
Oct 19, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 558 | +0.00(+0.00%) |
Oct 18, 2005 | 15.03 | 15.12 | 15.03 | 15.12 | 1,131 | +0.04(+0.24%) |
Oct 17, 2005 | 15.21 | 15.21 | 15.03 | 15.08 | 19,977 | -0.03(-0.19%) |
Oct 14, 2005 | 15.07 | 15.16 | 15.03 | 15.11 | 3,081 | -0.07(-0.47%) |
Oct 13, 2005 | 15.17 | 15.19 | 15.11 | 15.18 | 3,116 | +0.01(+0.05%) |
Oct 12, 2005 | 15.21 | 15.27 | 15.14 | 15.17 | 11,036 | -0.01(-0.09%) |
Oct 11, 2005 | 15.32 | 15.37 | 15.17 | 15.19 | 26,334 | -0.10(-0.63%) |
Oct 10, 2005 | 15.37 | 15.39 | 15.29 | 15.29 | 10,896 | -0.06(-0.40%) |
Oct 07, 2005 | 15.24 | 15.38 | 15.21 | 15.35 | 12,852 | +0.14(+0.89%) |
Oct 06, 2005 | 15.39 | 15.39 | 15.21 | 15.21 | 4,191 | +0.00(+0.00%) |
Oct 05, 2005 | 15.33 | 15.60 | 15.21 | 15.21 | 13,488 | -0.01(-0.09%) |
Oct 04, 2005 | 15.37 | 15.67 | 15.21 | 15.22 | 22,958 | -0.09(-0.61%) |
Oct 03, 2005 | 15.23 | 15.32 | 15.21 | 15.32 | 2,514 | -0.01(-0.09%) |
Sep 30, 2005 | 15.33 | 15.33 | 15.33 | 15.33 | 528 | +0.09(+0.61%) |
Sep 29, 2005 | 15.22 | 15.30 | 15.21 | 15.24 | 2,654 | +0.03(+0.19%) |
Sep 28, 2005 | 15.40 | 15.51 | 15.21 | 15.21 | 2,373 | -0.17(-1.12%) |
Sep 27, 2005 | 15.26 | 15.67 | 15.25 | 15.38 | 2,514 | +0.17(+1.13%) |
Sep 26, 2005 | 15.47 | 15.47 | 15.21 | 15.21 | 2,305 | -0.09(-0.56%) |
Sep 23, 2005 | 15.30 | 15.45 | 15.21 | 15.30 | 1,696 | +0.05(+0.33%) |
Sep 22, 2005 | 15.25 | 15.52 | 15.25 | 15.25 | 6,079 | -0.06(-0.42%) |
Sep 21, 2005 | 15.53 | 15.55 | 15.28 | 15.31 | 10,417 | -0.23(-1.47%) |
Sep 20, 2005 | 15.28 | 15.58 | 15.28 | 15.54 | 2,662 | +0.17(+1.12%) |
Sep 19, 2005 | 15.75 | 15.75 | 15.30 | 15.37 | 6,430 | -0.21(-1.38%) |
Sep 16, 2005 | 15.32 | 15.60 | 15.21 | 15.58 | 12,062 | +0.37(+2.45%) |
Sep 15, 2005 | 15.25 | 15.39 | 15.21 | 15.21 | 3,175 | +0.00(+0.00%) |
Sep 14, 2005 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 15.21 | 15.24 | 15.21 | 15.21 | 558 | +0.00(+0.00%) |
Sep 12, 2005 | 15.20 | 15.21 | 15.20 | 15.21 | 279 | -0.15(-0.98%) |
Sep 09, 2005 | 15.43 | 15.43 | 15.28 | 15.36 | 3,172 | +0.11(+0.75%) |
Sep 08, 2005 | 15.41 | 15.41 | 15.25 | 15.25 | 2,673 | -0.31(-1.98%) |
Sep 07, 2005 | 15.35 | 15.58 | 15.35 | 15.55 | 1,411 | +0.34(+2.26%) |
Sep 06, 2005 | 15.35 | 15.38 | 15.20 | 15.21 | 14,152 | -0.37(-2.39%) |
Sep 02, 2005 | 15.56 | 15.58 | 15.18 | 15.58 | 3,111 | +0.25(+1.63%) |