Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.29 | 15.48 | 15.21 | 15.33 | 379,668 | +0.09(+0.57%) |
Nov 29, 2005 | 15.30 | 15.35 | 15.12 | 15.24 | 368,916 | +0.00(+0.00%) |
Nov 28, 2005 | 15.60 | 15.69 | 15.14 | 15.24 | 678,392 | -0.22(-1.42%) |
Nov 25, 2005 | 15.45 | 15.56 | 15.38 | 15.46 | 129,984 | +0.06(+0.39%) |
Nov 23, 2005 | 15.36 | 15.43 | 15.30 | 15.40 | 222,664 | +0.03(+0.18%) |
Nov 22, 2005 | 15.42 | 15.47 | 15.32 | 15.38 | 467,780 | -0.06(-0.40%) |
Nov 21, 2005 | 15.41 | 15.49 | 15.29 | 15.44 | 490,922 | +0.06(+0.42%) |
Nov 18, 2005 | 15.44 | 15.46 | 15.28 | 15.37 | 538,418 | -0.01(-0.05%) |
Nov 17, 2005 | 15.20 | 15.43 | 15.15 | 15.38 | 547,840 | +0.27(+1.79%) |
Nov 16, 2005 | 15.27 | 15.30 | 15.06 | 15.11 | 369,910 | -0.09(-0.58%) |
Nov 15, 2005 | 15.16 | 15.26 | 15.05 | 15.20 | 503,698 | +0.09(+0.58%) |
Nov 14, 2005 | 15.31 | 15.31 | 15.04 | 15.11 | 529,180 | +0.12(+0.77%) |
Nov 11, 2005 | 15.12 | 15.32 | 14.95 | 14.99 | 624,708 | -0.10(-0.65%) |
Nov 10, 2005 | 14.75 | 15.18 | 14.73 | 15.09 | 796,924 | +0.34(+2.32%) |
Nov 09, 2005 | 14.57 | 14.75 | 14.46 | 14.75 | 423,072 | +0.21(+1.41%) |
Nov 08, 2005 | 14.48 | 14.63 | 14.39 | 14.54 | 529,768 | +0.02(+0.14%) |
Nov 07, 2005 | 14.55 | 14.66 | 14.45 | 14.53 | 552,462 | -0.08(-0.55%) |
Nov 04, 2005 | 14.69 | 14.75 | 14.52 | 14.61 | 368,002 | -0.12(-0.78%) |
Nov 03, 2005 | 14.57 | 14.91 | 14.55 | 14.72 | 982,014 | -0.39(-2.60%) |
Nov 02, 2005 | 14.90 | 15.35 | 14.89 | 15.11 | 1,016,400 | +0.21(+1.38%) |
Nov 01, 2005 | 14.32 | 15.04 | 14.29 | 14.91 | 892,150 | +0.52(+3.60%) |
Oct 31, 2005 | 14.54 | 14.59 | 14.30 | 14.39 | 456,548 | -0.07(-0.50%) |
Oct 28, 2005 | 14.27 | 14.54 | 14.23 | 14.46 | 725,958 | +0.33(+2.35%) |
Oct 27, 2005 | 14.45 | 14.55 | 14.06 | 14.13 | 503,188 | -0.26(-1.82%) |
Oct 26, 2005 | 13.78 | 14.74 | 13.68 | 14.39 | 1,122,648 | +0.65(+4.77%) |
Oct 25, 2005 | 13.70 | 13.81 | 13.66 | 13.74 | 694,546 | +0.03(+0.20%) |
Oct 24, 2005 | 13.67 | 13.75 | 13.50 | 13.71 | 723,318 | +0.08(+0.59%) |
Oct 21, 2005 | 13.68 | 13.73 | 13.56 | 13.63 | 347,930 | +0.04(+0.29%) |
Oct 20, 2005 | 13.65 | 13.75 | 13.43 | 13.59 | 609,054 | -0.16(-1.16%) |
Oct 19, 2005 | 13.62 | 13.78 | 13.57 | 13.75 | 583,948 | +0.10(+0.73%) |
Oct 18, 2005 | 13.75 | 13.92 | 13.62 | 13.65 | 366,478 | -0.10(-0.73%) |
Oct 17, 2005 | 13.79 | 13.88 | 13.60 | 13.75 | 264,998 | -0.01(-0.09%) |
Oct 14, 2005 | 13.76 | 13.84 | 13.65 | 13.76 | 338,662 | +0.04(+0.33%) |
Oct 13, 2005 | 13.75 | 13.88 | 13.66 | 13.72 | 322,986 | -0.13(-0.97%) |
Oct 12, 2005 | 13.97 | 14.03 | 13.77 | 13.85 | 364,166 | -0.15(-1.07%) |
Oct 11, 2005 | 13.97 | 14.12 | 13.97 | 14.00 | 519,934 | -0.01(-0.09%) |
Oct 10, 2005 | 13.88 | 14.08 | 13.76 | 14.02 | 463,204 | +0.20(+1.43%) |
Oct 07, 2005 | 13.94 | 14.06 | 13.75 | 13.82 | 541,572 | -0.07(-0.49%) |
Oct 06, 2005 | 13.83 | 14.00 | 13.70 | 13.88 | 678,610 | +0.07(+0.52%) |
Oct 05, 2005 | 14.09 | 14.09 | 13.81 | 13.81 | 471,472 | -0.20(-1.41%) |
Oct 04, 2005 | 14.25 | 14.28 | 14.01 | 14.01 | 271,792 | -0.18(-1.25%) |
Oct 03, 2005 | 14.31 | 14.31 | 14.02 | 14.19 | 546,616 | -0.10(-0.70%) |
Sep 30, 2005 | 14.31 | 14.49 | 14.18 | 14.29 | 692,148 | -0.01(-0.07%) |
Sep 29, 2005 | 14.11 | 14.46 | 14.04 | 14.30 | 479,716 | +0.21(+1.51%) |
Sep 28, 2005 | 14.25 | 14.27 | 14.00 | 14.09 | 390,616 | -0.09(-0.65%) |
Sep 27, 2005 | 14.23 | 14.32 | 14.13 | 14.18 | 620,972 | +0.04(+0.32%) |
Sep 26, 2005 | 14.17 | 14.25 | 14.04 | 14.13 | 638,350 | +0.15(+1.09%) |
Sep 23, 2005 | 13.98 | 14.23 | 13.76 | 13.98 | 1,001,906 | +0.20(+1.45%) |
Sep 22, 2005 | 13.78 | 13.90 | 13.65 | 13.78 | 1,281,244 | +0.10(+0.73%) |
Sep 21, 2005 | 14.05 | 14.17 | 13.45 | 13.68 | 1,008,038 | -0.45(-3.17%) |
Sep 20, 2005 | 14.23 | 14.30 | 14.05 | 14.13 | 371,674 | -0.08(-0.53%) |
Sep 19, 2005 | 14.30 | 14.34 | 14.15 | 14.20 | 275,784 | -0.08(-0.58%) |
Sep 16, 2005 | 14.26 | 14.39 | 14.19 | 14.29 | 678,316 | +0.01(+0.04%) |
Sep 15, 2005 | 14.37 | 14.45 | 14.27 | 14.28 | 316,556 | -0.07(-0.51%) |
Sep 14, 2005 | 14.48 | 14.50 | 14.23 | 14.35 | 468,000 | -0.11(-0.73%) |
Sep 13, 2005 | 14.57 | 14.57 | 14.40 | 14.46 | 309,380 | -0.08(-0.55%) |
Sep 12, 2005 | 14.62 | 14.67 | 14.52 | 14.54 | 234,094 | -0.09(-0.63%) |
Sep 09, 2005 | 14.57 | 14.77 | 14.47 | 14.63 | 327,560 | +0.11(+0.74%) |
Sep 08, 2005 | 14.57 | 14.64 | 14.45 | 14.52 | 210,784 | -0.05(-0.33%) |
Sep 07, 2005 | 14.56 | 14.59 | 14.45 | 14.57 | 435,250 | +0.06(+0.40%) |
Sep 06, 2005 | 14.56 | 14.62 | 14.45 | 14.51 | 360,308 | +0.06(+0.43%) |
Sep 02, 2005 | 14.52 | 14.62 | 14.37 | 14.45 | 509,744 | +0.00(+0.00%) |