Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.60 | 15.74 | 15.32 | 15.55 | 1,129,974 | +0.23(+1.50%) |
Nov 29, 2005 | 15.45 | 15.47 | 15.09 | 15.32 | 1,272,239 | +0.30(+2.00%) |
Nov 28, 2005 | 16.03 | 16.04 | 14.88 | 15.02 | 1,961,209 | -1.03(-6.40%) |
Nov 25, 2005 | 15.91 | 16.18 | 15.84 | 16.05 | 391,986 | +0.16(+1.00%) |
Nov 23, 2005 | 15.98 | 16.09 | 15.74 | 15.89 | 1,651,611 | -0.09(-0.57%) |
Nov 22, 2005 | 15.68 | 16.19 | 15.66 | 15.98 | 1,751,404 | +0.39(+2.49%) |
Nov 21, 2005 | 15.33 | 15.66 | 15.26 | 15.59 | 1,308,643 | +0.39(+2.58%) |
Nov 18, 2005 | 15.14 | 15.21 | 14.77 | 15.20 | 956,574 | +0.10(+0.66%) |
Nov 17, 2005 | 15.34 | 15.46 | 14.93 | 15.10 | 1,881,055 | -0.09(-0.58%) |
Nov 16, 2005 | 14.48 | 15.36 | 14.45 | 15.19 | 1,736,076 | +0.73(+5.09%) |
Nov 15, 2005 | 14.40 | 14.82 | 14.26 | 14.45 | 1,924,006 | +0.05(+0.35%) |
Nov 14, 2005 | 14.53 | 14.68 | 14.15 | 14.40 | 1,040,719 | +0.28(+2.01%) |
Nov 11, 2005 | 13.82 | 14.34 | 13.82 | 14.12 | 1,721,067 | +0.24(+1.74%) |
Nov 10, 2005 | 14.57 | 14.59 | 13.70 | 13.87 | 2,349,523 | -0.94(-6.34%) |
Nov 09, 2005 | 14.72 | 15.35 | 14.51 | 14.81 | 1,426,159 | +0.10(+0.65%) |
Nov 08, 2005 | 14.59 | 15.07 | 14.46 | 14.72 | 1,332,753 | +0.10(+0.71%) |
Nov 07, 2005 | 14.83 | 14.83 | 14.35 | 14.61 | 1,360,216 | -0.21(-1.44%) |
Nov 04, 2005 | 15.57 | 15.59 | 14.66 | 14.83 | 1,821,499 | -0.70(-4.52%) |
Nov 03, 2005 | 15.29 | 15.70 | 15.18 | 15.53 | 1,245,414 | +0.37(+2.45%) |
Nov 02, 2005 | 14.88 | 15.27 | 14.72 | 15.16 | 1,982,445 | +0.29(+1.94%) |
Nov 01, 2005 | 14.95 | 15.02 | 14.51 | 14.87 | 1,164,463 | -0.03(-0.22%) |
Oct 31, 2005 | 14.50 | 15.03 | 14.45 | 14.90 | 1,761,942 | +0.51(+3.51%) |
Oct 28, 2005 | 14.30 | 14.59 | 13.79 | 14.40 | 2,393,272 | +0.12(+0.82%) |
Oct 27, 2005 | 15.03 | 15.05 | 14.20 | 14.28 | 2,172,770 | -0.33(-2.23%) |
Oct 26, 2005 | 14.59 | 15.16 | 14.20 | 14.61 | 1,675,402 | +0.02(+0.14%) |
Oct 25, 2005 | 14.23 | 14.68 | 14.19 | 14.58 | 2,336,909 | +0.41(+2.89%) |
Oct 24, 2005 | 13.48 | 14.19 | 13.26 | 14.18 | 1,244,616 | +0.70(+5.17%) |
Oct 21, 2005 | 13.09 | 13.87 | 13.03 | 13.48 | 1,346,964 | +0.28(+2.15%) |
Oct 20, 2005 | 13.99 | 14.12 | 12.97 | 13.19 | 2,081,439 | -0.96(-6.81%) |
Oct 19, 2005 | 13.82 | 14.16 | 13.33 | 14.16 | 1,632,132 | +0.32(+2.29%) |
Oct 18, 2005 | 14.51 | 14.59 | 13.83 | 13.84 | 1,937,897 | -0.86(-5.82%) |
Oct 17, 2005 | 14.82 | 14.92 | 14.43 | 14.70 | 1,367,401 | +0.50(+3.53%) |
Oct 14, 2005 | 13.67 | 14.28 | 13.48 | 14.20 | 2,646,347 | +0.31(+2.23%) |
Oct 13, 2005 | 14.51 | 14.53 | 13.16 | 13.89 | 2,284,697 | -0.73(-4.97%) |
Oct 12, 2005 | 14.78 | 14.85 | 14.32 | 14.61 | 1,583,752 | -0.18(-1.19%) |
Oct 11, 2005 | 14.30 | 14.99 | 14.15 | 14.79 | 2,358,145 | +0.77(+5.48%) |
Oct 10, 2005 | 14.68 | 14.68 | 13.94 | 14.02 | 2,721,710 | -0.66(-4.52%) |
Oct 07, 2005 | 14.74 | 15.04 | 14.45 | 14.68 | 2,572,580 | +0.07(+0.49%) |
Oct 06, 2005 | 15.14 | 15.39 | 14.39 | 14.61 | 3,871,164 | -0.95(-6.09%) |
Oct 05, 2005 | 16.74 | 16.95 | 15.46 | 15.56 | 3,125,831 | -1.26(-7.47%) |
Oct 04, 2005 | 16.91 | 17.12 | 16.82 | 16.82 | 4,177,728 | +0.17(+1.03%) |
Oct 03, 2005 | 16.12 | 16.66 | 16.12 | 16.65 | 2,235,200 | +0.53(+3.26%) |
Sep 30, 2005 | 16.19 | 16.31 | 15.93 | 16.12 | 1,504,557 | -0.17(-1.03%) |
Sep 29, 2005 | 16.48 | 16.49 | 16.07 | 16.29 | 2,621,279 | -0.05(-0.28%) |
Sep 28, 2005 | 16.04 | 16.40 | 15.84 | 16.33 | 2,185,383 | +0.35(+2.22%) |
Sep 27, 2005 | 15.39 | 16.01 | 15.16 | 15.98 | 1,899,896 | +0.49(+3.15%) |
Sep 26, 2005 | 14.61 | 15.60 | 14.59 | 15.49 | 2,138,920 | +0.80(+5.46%) |
Sep 23, 2005 | 14.69 | 15.05 | 14.51 | 14.69 | 1,760,825 | -0.37(-2.44%) |
Sep 22, 2005 | 15.46 | 15.70 | 14.68 | 15.06 | 1,628,300 | -0.15(-0.99%) |
Sep 21, 2005 | 15.55 | 15.76 | 15.20 | 15.21 | 1,363,250 | +0.12(+0.77%) |
Sep 20, 2005 | 15.18 | 15.31 | 14.89 | 15.09 | 903,724 | -0.22(-1.45%) |
Sep 19, 2005 | 15.31 | 15.41 | 14.66 | 15.31 | 2,066,590 | +0.86(+5.98%) |
Sep 16, 2005 | 14.57 | 14.72 | 14.29 | 14.45 | 1,285,172 | -0.10(-0.72%) |
Sep 15, 2005 | 14.61 | 14.72 | 14.42 | 14.55 | 1,176,917 | +0.07(+0.49%) |
Sep 14, 2005 | 14.57 | 14.66 | 14.33 | 14.48 | 1,655,284 | +0.01(+0.09%) |
Sep 13, 2005 | 14.57 | 14.65 | 14.39 | 14.47 | 1,013,735 | -0.14(-0.94%) |
Sep 12, 2005 | 14.86 | 14.86 | 14.47 | 14.61 | 1,267,928 | -0.36(-2.40%) |
Sep 09, 2005 | 14.70 | 15.00 | 14.66 | 14.96 | 1,315,349 | +0.35(+2.43%) |
Sep 08, 2005 | 14.70 | 14.82 | 14.47 | 14.61 | 978,608 | +0.02(+0.11%) |
Sep 07, 2005 | 14.49 | 14.74 | 14.36 | 14.59 | 766,249 | +0.14(+0.98%) |
Sep 06, 2005 | 14.56 | 14.79 | 14.24 | 14.45 | 960,566 | -0.10(-0.72%) |
Sep 02, 2005 | 14.91 | 14.92 | 14.36 | 14.56 | 818,940 | -0.47(-3.11%) |