Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.60 | 13.98 | 13.52 | 13.95 | 462,198 | +0.45(+3.35%) |
Nov 29, 2005 | 13.36 | 13.62 | 13.32 | 13.50 | 200,528 | +0.15(+1.09%) |
Nov 28, 2005 | 13.66 | 13.74 | 13.35 | 13.35 | 202,636 | -0.35(-2.55%) |
Nov 25, 2005 | 13.68 | 13.73 | 13.45 | 13.70 | 70,747 | +0.03(+0.19%) |
Nov 23, 2005 | 13.58 | 13.71 | 13.53 | 13.68 | 282,753 | +0.02(+0.13%) |
Nov 22, 2005 | 13.68 | 13.75 | 13.52 | 13.66 | 272,446 | -0.10(-0.74%) |
Nov 21, 2005 | 13.75 | 13.81 | 13.58 | 13.76 | 223,720 | +0.10(+0.75%) |
Nov 18, 2005 | 13.65 | 13.79 | 13.53 | 13.66 | 193,851 | +0.01(+0.06%) |
Nov 17, 2005 | 13.51 | 13.74 | 13.44 | 13.65 | 182,255 | +0.17(+1.27%) |
Nov 16, 2005 | 13.51 | 13.58 | 13.27 | 13.48 | 151,918 | -0.07(-0.50%) |
Nov 15, 2005 | 13.69 | 13.75 | 13.43 | 13.55 | 207,673 | -0.21(-1.55%) |
Nov 14, 2005 | 13.95 | 13.95 | 13.61 | 13.76 | 148,053 | -0.12(-0.86%) |
Nov 11, 2005 | 13.73 | 13.96 | 13.72 | 13.88 | 113,031 | +0.06(+0.43%) |
Nov 10, 2005 | 13.88 | 13.93 | 13.57 | 13.82 | 224,188 | -0.08(-0.55%) |
Nov 09, 2005 | 13.80 | 14.01 | 13.68 | 13.90 | 170,659 | +0.06(+0.43%) |
Nov 08, 2005 | 13.75 | 13.86 | 13.59 | 13.84 | 201,933 | -0.03(-0.25%) |
Nov 07, 2005 | 13.92 | 14.08 | 13.80 | 13.87 | 216,926 | -0.03(-0.25%) |
Nov 04, 2005 | 13.87 | 14.00 | 13.77 | 13.91 | 118,067 | +0.00(+0.00%) |
Nov 03, 2005 | 14.01 | 14.13 | 13.89 | 13.91 | 364,511 | -0.09(-0.67%) |
Nov 02, 2005 | 13.68 | 14.01 | 13.68 | 14.00 | 294,467 | +0.28(+2.05%) |
Nov 01, 2005 | 13.74 | 13.87 | 13.51 | 13.72 | 259,444 | -0.13(-0.93%) |
Oct 31, 2005 | 13.87 | 14.09 | 13.82 | 13.85 | 302,783 | +0.10(+0.75%) |
Oct 28, 2005 | 13.92 | 13.97 | 13.46 | 13.75 | 281,465 | +0.06(+0.44%) |
Oct 27, 2005 | 13.86 | 14.01 | 13.61 | 13.69 | 170,893 | -0.25(-1.78%) |
Oct 26, 2005 | 13.82 | 14.09 | 13.79 | 13.93 | 190,103 | +0.01(+0.06%) |
Oct 25, 2005 | 14.03 | 14.17 | 13.66 | 13.92 | 205,681 | -0.21(-1.51%) |
Oct 24, 2005 | 13.83 | 14.16 | 13.83 | 14.14 | 159,649 | +0.35(+2.54%) |
Oct 21, 2005 | 13.84 | 14.10 | 13.75 | 13.79 | 174,993 | -0.04(-0.31%) |
Oct 20, 2005 | 13.99 | 14.13 | 13.58 | 13.83 | 210,015 | -0.29(-2.06%) |
Oct 19, 2005 | 13.89 | 14.12 | 13.52 | 14.12 | 258,976 | +0.25(+1.78%) |
Oct 18, 2005 | 13.83 | 14.00 | 13.63 | 13.87 | 346,238 | +0.12(+0.87%) |
Oct 17, 2005 | 13.54 | 13.75 | 13.37 | 13.75 | 249,254 | +0.25(+1.83%) |
Oct 14, 2005 | 13.41 | 13.57 | 13.24 | 13.51 | 242,343 | +0.10(+0.76%) |
Oct 13, 2005 | 13.19 | 13.49 | 13.15 | 13.40 | 260,381 | +0.16(+1.22%) |
Oct 12, 2005 | 13.11 | 13.34 | 12.94 | 13.24 | 326,795 | +0.15(+1.17%) |
Oct 11, 2005 | 13.78 | 13.78 | 13.07 | 13.09 | 398,362 | -0.69(-5.02%) |
Oct 10, 2005 | 14.04 | 14.04 | 13.69 | 13.78 | 209,430 | -0.26(-1.82%) |
Oct 07, 2005 | 14.04 | 14.14 | 13.92 | 14.04 | 121,698 | +0.03(+0.24%) |
Oct 06, 2005 | 13.98 | 14.19 | 13.79 | 14.00 | 228,170 | +0.03(+0.24%) |
Oct 05, 2005 | 14.37 | 14.39 | 13.97 | 13.97 | 208,961 | -0.48(-3.31%) |
Oct 04, 2005 | 14.60 | 14.60 | 14.39 | 14.45 | 268,112 | -0.15(-1.05%) |
Oct 03, 2005 | 14.54 | 14.64 | 14.46 | 14.60 | 260,381 | +0.01(+0.06%) |
Sep 30, 2005 | 14.53 | 14.64 | 14.45 | 14.59 | 211,069 | +0.06(+0.41%) |
Sep 29, 2005 | 14.21 | 14.53 | 13.99 | 14.53 | 252,182 | +0.36(+2.53%) |
Sep 28, 2005 | 14.68 | 14.68 | 14.16 | 14.17 | 498,626 | -0.50(-3.43%) |
Sep 27, 2005 | 14.33 | 14.89 | 14.30 | 14.68 | 346,356 | +0.35(+2.44%) |
Sep 26, 2005 | 14.83 | 14.87 | 14.27 | 14.33 | 199,591 | -0.42(-2.84%) |
Sep 23, 2005 | 14.54 | 14.83 | 14.09 | 14.74 | 277,365 | +0.21(+1.47%) |
Sep 22, 2005 | 14.56 | 14.66 | 14.39 | 14.53 | 167,614 | -0.04(-0.29%) |
Sep 21, 2005 | 14.38 | 14.71 | 14.16 | 14.57 | 250,308 | +0.09(+0.65%) |
Sep 20, 2005 | 14.65 | 15.00 | 14.48 | 14.48 | 314,964 | -0.06(-0.41%) |
Sep 19, 2005 | 14.82 | 14.85 | 14.51 | 14.54 | 137,628 | -0.28(-1.90%) |
Sep 16, 2005 | 14.70 | 14.98 | 14.70 | 14.82 | 532,477 | +0.19(+1.28%) |
Sep 15, 2005 | 14.76 | 14.91 | 14.52 | 14.63 | 91,362 | -0.08(-0.52%) |
Sep 14, 2005 | 14.92 | 15.03 | 14.62 | 14.71 | 173,236 | -0.16(-1.09%) |
Sep 13, 2005 | 14.91 | 15.08 | 14.72 | 14.87 | 152,270 | -0.17(-1.13%) |
Sep 12, 2005 | 15.02 | 15.15 | 14.89 | 15.04 | 189,049 | -0.05(-0.34%) |
Sep 09, 2005 | 14.83 | 15.09 | 14.77 | 15.09 | 131,772 | +0.35(+2.37%) |
Sep 08, 2005 | 14.89 | 14.90 | 14.61 | 14.74 | 114,085 | -0.30(-1.99%) |
Sep 07, 2005 | 14.86 | 15.07 | 14.78 | 15.04 | 162,109 | +0.08(+0.51%) |
Sep 06, 2005 | 14.67 | 15.15 | 14.62 | 14.97 | 217,043 | +0.44(+3.06%) |
Sep 02, 2005 | 14.95 | 14.95 | 14.49 | 14.52 | 130,483 | -0.31(-2.07%) |