Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.58 | 13.75 | 13.45 | 13.64 | 76,600 | +0.17(+1.26%) |
Nov 29, 2005 | 13.80 | 13.80 | 13.38 | 13.47 | 103,000 | -0.28(-2.04%) |
Nov 28, 2005 | 14.10 | 14.11 | 13.74 | 13.75 | 115,600 | -0.25(-1.79%) |
Nov 25, 2005 | 14.25 | 14.25 | 13.65 | 14.00 | 27,600 | -0.10(-0.71%) |
Nov 23, 2005 | 13.77 | 14.50 | 13.30 | 14.10 | 214,800 | +0.23(+1.66%) |
Nov 22, 2005 | 13.95 | 13.98 | 13.68 | 13.87 | 124,200 | -0.08(-0.57%) |
Nov 21, 2005 | 13.50 | 14.04 | 13.40 | 13.95 | 106,600 | +0.47(+3.49%) |
Nov 18, 2005 | 13.50 | 13.59 | 13.29 | 13.48 | 141,200 | +0.25(+1.89%) |
Nov 17, 2005 | 12.84 | 13.23 | 12.82 | 13.23 | 112,500 | +0.49(+3.85%) |
Nov 16, 2005 | 12.89 | 13.02 | 12.60 | 12.74 | 159,000 | -0.16(-1.24%) |
Nov 15, 2005 | 13.05 | 13.43 | 12.86 | 12.90 | 119,600 | -0.20(-1.53%) |
Nov 14, 2005 | 13.42 | 13.53 | 13.06 | 13.10 | 117,000 | -0.50(-3.68%) |
Nov 11, 2005 | 13.69 | 13.72 | 13.31 | 13.60 | 68,100 | -0.11(-0.80%) |
Nov 10, 2005 | 13.16 | 13.76 | 13.04 | 13.71 | 107,800 | +0.58(+4.42%) |
Nov 09, 2005 | 13.00 | 13.29 | 13.00 | 13.13 | 79,500 | +0.06(+0.46%) |
Nov 08, 2005 | 13.48 | 13.48 | 13.00 | 13.07 | 97,200 | -0.51(-3.76%) |
Nov 07, 2005 | 13.52 | 13.64 | 13.48 | 13.58 | 82,100 | +0.06(+0.44%) |
Nov 04, 2005 | 13.81 | 13.81 | 13.29 | 13.52 | 89,200 | -0.31(-2.24%) |
Nov 03, 2005 | 14.04 | 14.22 | 13.62 | 13.83 | 103,100 | +0.00(+0.00%) |
Nov 02, 2005 | 13.16 | 13.83 | 13.15 | 13.83 | 89,200 | +0.70(+5.33%) |
Nov 01, 2005 | 13.50 | 13.57 | 13.12 | 13.13 | 60,800 | -0.51(-3.74%) |
Oct 31, 2005 | 13.31 | 13.70 | 13.24 | 13.64 | 108,900 | +0.33(+2.48%) |
Oct 28, 2005 | 13.02 | 13.55 | 13.02 | 13.31 | 93,100 | +0.39(+3.02%) |
Oct 27, 2005 | 13.37 | 13.43 | 12.90 | 12.92 | 83,600 | -0.44(-3.29%) |
Oct 26, 2005 | 13.36 | 13.98 | 13.33 | 13.36 | 115,200 | -0.04(-0.30%) |
Oct 25, 2005 | 13.60 | 13.66 | 13.15 | 13.40 | 84,100 | -0.38(-2.76%) |
Oct 24, 2005 | 13.20 | 13.78 | 13.02 | 13.78 | 99,300 | +0.66(+5.03%) |
Oct 21, 2005 | 13.26 | 13.46 | 13.05 | 13.12 | 88,500 | -0.13(-0.98%) |
Oct 20, 2005 | 13.63 | 13.64 | 13.12 | 13.25 | 150,300 | -0.48(-3.50%) |
Oct 19, 2005 | 13.30 | 13.73 | 13.04 | 13.73 | 189,500 | +0.30(+2.23%) |
Oct 18, 2005 | 13.50 | 13.75 | 13.40 | 13.43 | 132,500 | -0.06(-0.44%) |
Oct 17, 2005 | 13.84 | 13.95 | 13.28 | 13.49 | 151,900 | -0.20(-1.46%) |
Oct 14, 2005 | 13.65 | 13.83 | 13.40 | 13.69 | 157,200 | +0.19(+1.41%) |
Oct 13, 2005 | 13.20 | 13.79 | 13.20 | 13.50 | 183,300 | +0.30(+2.27%) |
Oct 12, 2005 | 13.25 | 13.38 | 12.77 | 13.20 | 219,300 | +0.01(+0.08%) |
Oct 11, 2005 | 13.50 | 14.25 | 13.18 | 13.19 | 170,000 | -0.31(-2.30%) |
Oct 10, 2005 | 13.80 | 13.85 | 13.50 | 13.50 | 110,600 | -0.27(-1.96%) |
Oct 07, 2005 | 13.73 | 14.00 | 13.71 | 13.77 | 94,600 | -0.03(-0.22%) |
Oct 06, 2005 | 13.72 | 14.49 | 13.68 | 13.80 | 221,800 | -0.02(-0.14%) |
Oct 05, 2005 | 14.74 | 14.74 | 13.82 | 13.82 | 126,000 | -1.04(-7.00%) |
Oct 04, 2005 | 14.67 | 15.31 | 14.67 | 14.86 | 95,600 | +0.09(+0.61%) |
Oct 03, 2005 | 14.36 | 15.26 | 14.36 | 14.77 | 252,700 | -0.59(-3.84%) |
Sep 30, 2005 | 15.72 | 15.72 | 15.20 | 15.36 | 89,600 | -0.17(-1.09%) |
Sep 29, 2005 | 14.85 | 15.53 | 14.70 | 15.53 | 101,100 | +0.73(+4.93%) |
Sep 28, 2005 | 14.85 | 15.19 | 14.78 | 14.80 | 116,400 | -0.20(-1.33%) |
Sep 27, 2005 | 15.52 | 15.52 | 14.98 | 15.00 | 154,200 | -0.50(-3.23%) |
Sep 26, 2005 | 15.92 | 16.25 | 15.40 | 15.50 | 121,500 | -0.31(-1.96%) |
Sep 23, 2005 | 15.81 | 15.94 | 15.52 | 15.81 | 126,800 | +0.20(+1.28%) |
Sep 22, 2005 | 15.70 | 15.85 | 15.45 | 15.61 | 92,300 | -0.08(-0.51%) |
Sep 21, 2005 | 15.54 | 15.82 | 15.36 | 15.69 | 116,900 | -0.05(-0.32%) |
Sep 20, 2005 | 15.88 | 16.08 | 15.64 | 15.74 | 138,900 | -0.11(-0.69%) |
Sep 19, 2005 | 16.05 | 16.09 | 15.72 | 15.85 | 59,800 | -0.08(-0.50%) |
Sep 16, 2005 | 15.72 | 16.29 | 15.46 | 15.93 | 223,700 | +0.33(+2.12%) |
Sep 15, 2005 | 15.85 | 15.90 | 15.51 | 15.60 | 40,600 | -0.23(-1.45%) |
Sep 14, 2005 | 15.55 | 16.41 | 15.55 | 15.83 | 70,600 | -0.40(-2.46%) |
Sep 13, 2005 | 16.76 | 16.79 | 16.16 | 16.23 | 104,300 | -0.53(-3.16%) |
Sep 12, 2005 | 16.51 | 16.84 | 16.50 | 16.76 | 71,400 | +0.19(+1.15%) |
Sep 09, 2005 | 16.34 | 16.65 | 16.32 | 16.57 | 73,900 | +0.23(+1.41%) |
Sep 08, 2005 | 16.36 | 16.46 | 16.07 | 16.34 | 36,300 | -0.12(-0.73%) |
Sep 07, 2005 | 16.47 | 16.54 | 16.19 | 16.46 | 51,500 | -0.01(-0.06%) |
Sep 06, 2005 | 16.18 | 16.50 | 16.10 | 16.47 | 73,900 | +0.42(+2.62%) |
Sep 02, 2005 | 16.10 | 16.30 | 15.86 | 16.05 | 63,800 | -0.01(-0.06%) |