Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.57 | 14.74 | 14.24 | 14.37 | 556,133 | -0.16(-1.08%) |
Nov 29, 2005 | 14.80 | 14.93 | 14.48 | 14.53 | 274,565 | -0.02(-0.13%) |
Nov 28, 2005 | 14.90 | 14.90 | 14.42 | 14.54 | 400,327 | -0.09(-0.63%) |
Nov 25, 2005 | 14.65 | 14.88 | 14.61 | 14.64 | 89,677 | -0.09(-0.63%) |
Nov 23, 2005 | 14.96 | 15.02 | 14.49 | 14.73 | 329,813 | -0.25(-1.66%) |
Nov 22, 2005 | 15.04 | 15.13 | 14.90 | 14.98 | 341,953 | -0.06(-0.43%) |
Nov 21, 2005 | 15.11 | 15.36 | 14.97 | 15.04 | 371,185 | -0.18(-1.15%) |
Nov 18, 2005 | 15.60 | 15.60 | 15.06 | 15.22 | 432,023 | -0.23(-1.49%) |
Nov 17, 2005 | 13.68 | 15.71 | 13.60 | 15.45 | 1,241,997 | +1.76(+12.85%) |
Nov 16, 2005 | 13.99 | 14.09 | 13.66 | 13.69 | 454,129 | -0.40(-2.81%) |
Nov 15, 2005 | 14.21 | 14.51 | 13.73 | 14.08 | 569,136 | -0.13(-0.91%) |
Nov 14, 2005 | 14.25 | 14.52 | 14.19 | 14.21 | 382,357 | -0.10(-0.71%) |
Nov 11, 2005 | 14.31 | 14.54 | 14.23 | 14.31 | 265,974 | -0.02(-0.13%) |
Nov 10, 2005 | 14.43 | 14.45 | 14.08 | 14.33 | 377,725 | +0.01(+0.06%) |
Nov 09, 2005 | 14.65 | 14.69 | 14.28 | 14.32 | 250,049 | -0.29(-1.95%) |
Nov 08, 2005 | 14.80 | 14.92 | 14.36 | 14.61 | 176,129 | -0.31(-2.10%) |
Nov 07, 2005 | 14.89 | 15.08 | 14.88 | 14.92 | 199,567 | +0.13(+0.87%) |
Nov 04, 2005 | 14.65 | 14.83 | 14.49 | 14.79 | 232,728 | +0.14(+0.94%) |
Nov 03, 2005 | 14.85 | 15.08 | 14.54 | 14.66 | 294,008 | -0.08(-0.56%) |
Nov 02, 2005 | 14.46 | 14.84 | 14.42 | 14.74 | 236,081 | +0.30(+2.11%) |
Nov 01, 2005 | 14.15 | 14.58 | 14.13 | 14.43 | 274,632 | +0.21(+1.49%) |
Oct 31, 2005 | 14.32 | 14.43 | 14.20 | 14.22 | 402,582 | -0.08(-0.58%) |
Oct 28, 2005 | 14.07 | 14.47 | 14.05 | 14.31 | 443,876 | +0.32(+2.31%) |
Oct 27, 2005 | 14.34 | 14.45 | 13.92 | 13.98 | 222,959 | -0.45(-3.13%) |
Oct 26, 2005 | 14.43 | 14.73 | 14.25 | 14.43 | 316,531 | -0.06(-0.38%) |
Oct 25, 2005 | 14.73 | 14.87 | 14.23 | 14.49 | 253,398 | -0.32(-2.18%) |
Oct 24, 2005 | 14.57 | 14.89 | 14.55 | 14.81 | 245,232 | +0.28(+1.90%) |
Oct 21, 2005 | 14.40 | 14.90 | 14.36 | 14.54 | 294,126 | +0.14(+0.96%) |
Oct 20, 2005 | 14.74 | 14.83 | 14.21 | 14.40 | 358,263 | -0.41(-2.74%) |
Oct 19, 2005 | 14.14 | 14.88 | 13.89 | 14.80 | 455,050 | +0.59(+4.15%) |
Oct 18, 2005 | 14.38 | 14.64 | 14.13 | 14.21 | 302,010 | -0.19(-1.34%) |
Oct 17, 2005 | 14.52 | 14.65 | 14.13 | 14.41 | 332,585 | -0.24(-1.64%) |
Oct 14, 2005 | 14.58 | 14.78 | 14.44 | 14.65 | 324,692 | +0.19(+1.34%) |
Oct 13, 2005 | 14.38 | 14.89 | 14.31 | 14.45 | 490,172 | +0.00(+0.00%) |
Oct 12, 2005 | 14.59 | 15.13 | 14.17 | 14.45 | 341,380 | -0.19(-1.32%) |
Oct 11, 2005 | 14.92 | 15.10 | 14.61 | 14.65 | 309,398 | -0.23(-1.55%) |
Oct 10, 2005 | 15.00 | 15.15 | 14.64 | 14.88 | 248,130 | -0.11(-0.74%) |
Oct 07, 2005 | 14.99 | 15.29 | 14.87 | 14.99 | 222,159 | +0.06(+0.37%) |
Oct 06, 2005 | 14.85 | 15.18 | 14.61 | 14.93 | 307,514 | +0.09(+0.62%) |
Oct 05, 2005 | 15.48 | 15.48 | 14.82 | 14.84 | 238,135 | -0.69(-4.45%) |
Oct 04, 2005 | 15.57 | 15.88 | 15.48 | 15.53 | 341,543 | +0.03(+0.18%) |
Oct 03, 2005 | 15.52 | 15.81 | 15.38 | 15.50 | 427,268 | +0.01(+0.06%) |
Sep 30, 2005 | 15.67 | 15.82 | 15.38 | 15.49 | 327,059 | -0.11(-0.71%) |
Sep 29, 2005 | 15.21 | 15.78 | 15.21 | 15.60 | 381,845 | +0.32(+2.11%) |
Sep 28, 2005 | 15.11 | 15.53 | 15.00 | 15.28 | 399,511 | +0.10(+0.67%) |
Sep 27, 2005 | 15.15 | 15.27 | 15.01 | 15.18 | 318,141 | -0.05(-0.30%) |
Sep 26, 2005 | 15.27 | 15.46 | 14.98 | 15.23 | 412,934 | +0.01(+0.06%) |
Sep 23, 2005 | 15.22 | 15.33 | 14.95 | 15.22 | 354,502 | -0.06(-0.36%) |
Sep 22, 2005 | 15.27 | 15.36 | 14.79 | 15.27 | 376,243 | +0.05(+0.30%) |
Sep 21, 2005 | 15.33 | 15.57 | 15.21 | 15.23 | 417,755 | -0.18(-1.14%) |
Sep 20, 2005 | 15.65 | 15.75 | 15.12 | 15.40 | 655,632 | -0.17(-1.07%) |
Sep 19, 2005 | 15.63 | 15.70 | 15.37 | 15.57 | 627,016 | +0.02(+0.12%) |
Sep 16, 2005 | 15.67 | 15.68 | 15.18 | 15.55 | 668,312 | -0.06(-0.35%) |
Sep 15, 2005 | 15.60 | 15.66 | 15.45 | 15.60 | 325,442 | +0.02(+0.12%) |
Sep 14, 2005 | 15.65 | 15.70 | 15.44 | 15.59 | 340,442 | +0.08(+0.53%) |
Sep 13, 2005 | 15.94 | 15.94 | 15.47 | 15.50 | 364,325 | -0.38(-2.38%) |
Sep 12, 2005 | 15.89 | 16.25 | 15.63 | 15.88 | 588,002 | +0.13(+0.82%) |
Sep 09, 2005 | 15.65 | 15.75 | 15.57 | 15.75 | 366,555 | +0.17(+1.06%) |
Sep 08, 2005 | 15.59 | 15.71 | 15.47 | 15.59 | 389,862 | -0.06(-0.35%) |
Sep 07, 2005 | 15.66 | 15.71 | 15.51 | 15.64 | 473,746 | +0.03(+0.18%) |
Sep 06, 2005 | 15.06 | 15.66 | 15.06 | 15.61 | 948,413 | +0.60(+3.99%) |
Sep 02, 2005 | 15.47 | 15.97 | 14.98 | 15.01 | 1,354,675 | -0.53(-3.44%) |