Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.14 | 16.15 | 15.81 | 15.88 | 272,244 | -0.17(-1.07%) |
Nov 29, 2005 | 16.03 | 16.12 | 16.01 | 16.05 | 292,481 | +0.12(+0.78%) |
Nov 28, 2005 | 15.98 | 16.26 | 15.91 | 15.93 | 420,171 | -0.07(-0.43%) |
Nov 25, 2005 | 15.99 | 16.03 | 15.88 | 16.00 | 341,630 | +0.46(+2.98%) |
Nov 23, 2005 | 15.37 | 15.56 | 15.32 | 15.54 | 218,277 | +0.17(+1.12%) |
Nov 22, 2005 | 15.21 | 15.37 | 15.15 | 15.36 | 217,313 | +0.19(+1.27%) |
Nov 21, 2005 | 15.04 | 15.20 | 14.97 | 15.17 | 358,013 | +0.19(+1.26%) |
Nov 18, 2005 | 15.07 | 15.13 | 14.96 | 14.98 | 241,887 | -0.08(-0.54%) |
Nov 17, 2005 | 14.98 | 15.11 | 14.98 | 15.06 | 249,597 | +0.09(+0.60%) |
Nov 16, 2005 | 14.92 | 15.02 | 14.82 | 14.97 | 330,065 | +0.05(+0.33%) |
Nov 15, 2005 | 14.99 | 14.98 | 14.83 | 14.92 | 208,158 | -0.03(-0.19%) |
Nov 14, 2005 | 14.86 | 15.03 | 14.81 | 14.95 | 224,059 | -0.00(-0.01%) |
Nov 11, 2005 | 14.93 | 15.42 | 14.90 | 14.95 | 181,656 | -0.07(-0.44%) |
Nov 10, 2005 | 14.98 | 15.12 | 14.98 | 15.02 | 378,732 | +0.09(+0.57%) |
Nov 09, 2005 | 14.74 | 14.95 | 14.71 | 14.94 | 667,841 | +0.17(+1.18%) |
Nov 08, 2005 | 14.64 | 14.81 | 14.59 | 14.76 | 153,227 | +0.03(+0.20%) |
Nov 07, 2005 | 14.61 | 14.76 | 14.54 | 14.73 | 185,993 | +0.11(+0.77%) |
Nov 04, 2005 | 14.61 | 14.69 | 14.53 | 14.62 | 132,990 | +0.04(+0.30%) |
Nov 03, 2005 | 14.61 | 14.67 | 14.51 | 14.58 | 238,032 | -0.01(-0.07%) |
Nov 02, 2005 | 14.61 | 14.69 | 14.56 | 14.59 | 268,389 | -0.05(-0.35%) |
Nov 01, 2005 | 14.63 | 14.72 | 14.60 | 14.64 | 166,237 | -0.04(-0.24%) |
Oct 31, 2005 | 14.68 | 14.80 | 14.63 | 14.67 | 235,623 | +0.06(+0.43%) |
Oct 28, 2005 | 14.70 | 14.71 | 14.55 | 14.61 | 272,244 | -0.07(-0.47%) |
Oct 27, 2005 | 14.47 | 14.68 | 14.45 | 14.68 | 225,023 | +0.19(+1.29%) |
Oct 26, 2005 | 14.51 | 14.58 | 14.45 | 14.49 | 269,353 | +0.04(+0.26%) |
Oct 25, 2005 | 14.45 | 14.53 | 14.39 | 14.46 | 349,821 | +0.05(+0.37%) |
Oct 24, 2005 | 14.48 | 14.50 | 14.36 | 14.40 | 316,574 | -0.10(-0.71%) |
Oct 21, 2005 | 14.56 | 14.70 | 14.49 | 14.51 | 314,646 | -0.23(-1.55%) |
Oct 20, 2005 | 14.81 | 14.84 | 14.63 | 14.73 | 301,636 | -0.07(-0.49%) |
Oct 19, 2005 | 14.58 | 14.82 | 14.58 | 14.81 | 256,343 | +0.21(+1.44%) |
Oct 18, 2005 | 14.61 | 14.67 | 14.51 | 14.60 | 211,049 | -0.08(-0.52%) |
Oct 17, 2005 | 14.77 | 14.83 | 14.65 | 14.67 | 149,854 | +0.00(+0.00%) |
Oct 14, 2005 | 14.58 | 14.67 | 14.49 | 14.67 | 233,696 | +0.04(+0.28%) |
Oct 13, 2005 | 14.47 | 14.64 | 14.36 | 14.63 | 457,273 | +0.04(+0.30%) |
Oct 12, 2005 | 14.73 | 14.80 | 14.53 | 14.59 | 365,240 | -0.08(-0.57%) |
Oct 11, 2005 | 14.78 | 14.78 | 14.66 | 14.67 | 157,082 | -0.15(-0.98%) |
Oct 10, 2005 | 14.83 | 14.93 | 14.78 | 14.82 | 153,227 | -0.01(-0.08%) |
Oct 07, 2005 | 14.78 | 14.87 | 14.73 | 14.83 | 176,838 | +0.06(+0.38%) |
Oct 06, 2005 | 14.86 | 14.89 | 14.70 | 14.77 | 397,042 | -0.12(-0.78%) |
Oct 05, 2005 | 15.09 | 15.11 | 14.85 | 14.89 | 269,834 | -0.22(-1.47%) |
Oct 04, 2005 | 15.29 | 15.30 | 15.09 | 15.11 | 297,782 | -0.18(-1.19%) |
Oct 03, 2005 | 15.16 | 15.38 | 15.10 | 15.30 | 393,188 | +0.15(+0.96%) |
Sep 30, 2005 | 14.89 | 15.30 | 14.88 | 15.15 | 424,508 | +0.25(+1.69%) |
Sep 29, 2005 | 15.01 | 15.09 | 14.88 | 14.90 | 415,353 | -0.11(-0.72%) |
Sep 28, 2005 | 15.25 | 15.26 | 14.98 | 15.01 | 332,957 | -0.21(-1.40%) |
Sep 27, 2005 | 14.99 | 15.27 | 14.95 | 15.22 | 280,917 | +0.22(+1.48%) |
Sep 26, 2005 | 14.81 | 15.04 | 14.76 | 15.00 | 366,686 | +0.14(+0.94%) |
Sep 23, 2005 | 14.86 | 14.91 | 14.69 | 14.86 | 388,369 | +0.14(+0.97%) |
Sep 22, 2005 | 14.54 | 14.82 | 14.54 | 14.72 | 329,102 | +0.14(+0.94%) |
Sep 21, 2005 | 14.53 | 14.68 | 14.47 | 14.58 | 180,211 | +0.07(+0.52%) |
Sep 20, 2005 | 14.39 | 14.77 | 14.37 | 14.50 | 493,412 | +0.07(+0.47%) |
Sep 19, 2005 | 14.34 | 14.46 | 14.34 | 14.44 | 149,372 | +0.11(+0.74%) |
Sep 16, 2005 | 14.22 | 14.37 | 14.19 | 14.33 | 212,013 | +0.21(+1.48%) |
Sep 15, 2005 | 14.04 | 14.14 | 13.94 | 14.12 | 182,620 | +0.05(+0.37%) |
Sep 14, 2005 | 14.06 | 14.13 | 14.04 | 14.07 | 237,551 | +0.03(+0.22%) |
Sep 13, 2005 | 14.19 | 14.19 | 14.04 | 14.04 | 211,049 | -0.04(-0.25%) |
Sep 12, 2005 | 14.10 | 14.17 | 14.02 | 14.07 | 328,620 | -0.05(-0.38%) |
Sep 09, 2005 | 14.14 | 14.20 | 14.09 | 14.13 | 347,412 | +0.04(+0.25%) |
Sep 08, 2005 | 14.28 | 14.28 | 14.05 | 14.09 | 299,709 | -0.16(-1.12%) |
Sep 07, 2005 | 14.33 | 14.37 | 14.21 | 14.25 | 364,759 | -0.11(-0.77%) |
Sep 06, 2005 | 14.20 | 14.51 | 14.20 | 14.36 | 302,600 | +0.18(+1.24%) |
Sep 02, 2005 | 14.22 | 14.23 | 14.16 | 14.19 | 404,752 | -0.16(-1.09%) |