Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.76 | 16.20 | 15.45 | 15.70 | 77,457 | -0.02(-0.12%) |
Nov 29, 2005 | 15.31 | 15.95 | 15.31 | 15.72 | 40,639 | +0.48(+3.17%) |
Nov 28, 2005 | 16.01 | 16.01 | 15.21 | 15.24 | 53,835 | -0.67(-4.20%) |
Nov 25, 2005 | 15.95 | 16.01 | 15.67 | 15.90 | 8,578 | -0.13(-0.78%) |
Nov 23, 2005 | 16.32 | 16.32 | 15.95 | 16.03 | 30,616 | -0.33(-2.01%) |
Nov 22, 2005 | 16.27 | 16.39 | 16.06 | 16.36 | 54,656 | +0.06(+0.36%) |
Nov 21, 2005 | 16.06 | 16.42 | 16.06 | 16.30 | 51,689 | +0.15(+0.90%) |
Nov 18, 2005 | 16.22 | 16.30 | 16.07 | 16.16 | 85,397 | +0.07(+0.42%) |
Nov 17, 2005 | 15.50 | 16.11 | 15.50 | 16.09 | 93,616 | +0.82(+5.39%) |
Nov 16, 2005 | 15.67 | 15.67 | 15.10 | 15.27 | 41,306 | -0.39(-2.47%) |
Nov 15, 2005 | 15.71 | 16.08 | 15.52 | 15.65 | 43,567 | -0.06(-0.37%) |
Nov 14, 2005 | 15.96 | 16.01 | 15.56 | 15.71 | 52,614 | -0.25(-1.58%) |
Nov 11, 2005 | 15.96 | 16.15 | 15.69 | 15.96 | 75,519 | -0.10(-0.60%) |
Nov 10, 2005 | 16.02 | 16.16 | 15.48 | 16.06 | 72,174 | -0.12(-0.72%) |
Nov 09, 2005 | 16.25 | 16.34 | 16.07 | 16.17 | 52,125 | -0.22(-1.36%) |
Nov 08, 2005 | 16.24 | 16.40 | 16.03 | 16.40 | 89,834 | +0.02(+0.12%) |
Nov 07, 2005 | 16.13 | 16.40 | 16.05 | 16.38 | 87,683 | +0.33(+2.05%) |
Nov 04, 2005 | 16.00 | 16.15 | 15.77 | 16.05 | 66,274 | +0.04(+0.24%) |
Nov 03, 2005 | 16.35 | 16.35 | 15.87 | 16.01 | 72,894 | -0.08(-0.48%) |
Nov 02, 2005 | 15.62 | 16.19 | 15.61 | 16.09 | 125,988 | +0.44(+2.78%) |
Nov 01, 2005 | 16.30 | 16.39 | 15.53 | 15.65 | 153,355 | -0.65(-3.98%) |
Oct 31, 2005 | 16.14 | 16.39 | 15.93 | 16.30 | 112,269 | +0.33(+2.06%) |
Oct 28, 2005 | 15.17 | 15.97 | 15.15 | 15.97 | 59,955 | +0.77(+5.09%) |
Oct 27, 2005 | 15.58 | 16.23 | 15.16 | 15.20 | 117,265 | -0.44(-2.79%) |
Oct 26, 2005 | 16.18 | 16.32 | 15.52 | 15.63 | 68,630 | -0.63(-3.87%) |
Oct 25, 2005 | 16.25 | 16.45 | 15.80 | 16.26 | 80,450 | -0.14(-0.83%) |
Oct 24, 2005 | 15.63 | 16.40 | 15.35 | 16.40 | 122,573 | +0.80(+5.15%) |
Oct 21, 2005 | 15.35 | 15.83 | 15.28 | 15.59 | 84,059 | +0.24(+1.58%) |
Oct 20, 2005 | 15.42 | 15.48 | 15.24 | 15.35 | 62,015 | -0.11(-0.69%) |
Oct 19, 2005 | 14.10 | 15.47 | 14.10 | 15.46 | 202,585 | +1.29(+9.08%) |
Oct 18, 2005 | 14.13 | 14.37 | 13.86 | 14.17 | 110,331 | -0.07(-0.48%) |
Oct 17, 2005 | 14.31 | 14.43 | 13.84 | 14.24 | 50,476 | -0.15(-1.08%) |
Oct 14, 2005 | 14.51 | 14.59 | 14.34 | 14.39 | 51,499 | +0.10(+0.68%) |
Oct 13, 2005 | 13.93 | 14.36 | 13.80 | 14.30 | 62,769 | +0.44(+3.14%) |
Oct 12, 2005 | 14.36 | 14.48 | 13.75 | 13.86 | 160,510 | -0.53(-3.70%) |
Oct 11, 2005 | 14.56 | 14.75 | 14.30 | 14.39 | 133,178 | -0.12(-0.80%) |
Oct 10, 2005 | 14.97 | 14.97 | 14.51 | 14.51 | 44,901 | -0.42(-2.79%) |
Oct 07, 2005 | 14.68 | 14.98 | 14.51 | 14.93 | 54,776 | +0.41(+2.80%) |
Oct 06, 2005 | 14.52 | 14.79 | 14.44 | 14.52 | 75,590 | +0.01(+0.07%) |
Oct 05, 2005 | 14.90 | 14.90 | 14.28 | 14.51 | 95,330 | -0.48(-3.23%) |
Oct 04, 2005 | 14.77 | 14.99 | 14.55 | 14.99 | 100,985 | +0.22(+1.51%) |
Oct 03, 2005 | 14.74 | 14.82 | 14.56 | 14.77 | 90,749 | +0.12(+0.79%) |
Sep 30, 2005 | 14.88 | 14.88 | 14.42 | 14.66 | 71,228 | -0.12(-0.79%) |
Sep 29, 2005 | 14.58 | 14.77 | 14.46 | 14.77 | 85,067 | +0.20(+1.39%) |
Sep 28, 2005 | 14.85 | 14.89 | 14.41 | 14.57 | 116,797 | -0.27(-1.83%) |
Sep 27, 2005 | 15.36 | 15.40 | 14.61 | 14.84 | 49,584 | -0.55(-3.58%) |
Sep 26, 2005 | 15.04 | 15.40 | 14.96 | 15.39 | 63,395 | +0.39(+2.58%) |
Sep 23, 2005 | 15.00 | 15.12 | 14.41 | 15.00 | 67,351 | +0.46(+3.19%) |
Sep 22, 2005 | 14.54 | 14.82 | 14.46 | 14.54 | 100,958 | -0.14(-0.92%) |
Sep 21, 2005 | 14.40 | 14.80 | 14.40 | 14.68 | 96,786 | +0.18(+1.27%) |
Sep 20, 2005 | 14.85 | 15.03 | 14.46 | 14.49 | 123,392 | -0.32(-2.16%) |
Sep 19, 2005 | 14.44 | 15.21 | 14.44 | 14.81 | 170,458 | +0.42(+2.89%) |
Sep 16, 2005 | 14.57 | 14.79 | 14.37 | 14.39 | 1,041,440 | -0.12(-0.80%) |
Sep 15, 2005 | 14.30 | 14.54 | 14.24 | 14.51 | 108,167 | +0.22(+1.56%) |
Sep 14, 2005 | 14.58 | 14.58 | 14.28 | 14.29 | 193,410 | -0.30(-2.06%) |
Sep 13, 2005 | 14.56 | 14.59 | 14.25 | 14.59 | 145,590 | +0.02(+0.13%) |
Sep 12, 2005 | 14.69 | 14.86 | 14.55 | 14.57 | 90,731 | -0.13(-0.86%) |
Sep 09, 2005 | 14.68 | 14.72 | 14.61 | 14.69 | 59,865 | +0.07(+0.46%) |
Sep 08, 2005 | 14.74 | 14.74 | 14.49 | 14.63 | 71,604 | -0.17(-1.18%) |
Sep 07, 2005 | 14.99 | 14.99 | 14.66 | 14.80 | 50,710 | -0.23(-1.54%) |
Sep 06, 2005 | 14.85 | 15.28 | 14.79 | 15.03 | 79,032 | +0.18(+1.24%) |
Sep 02, 2005 | 15.21 | 15.32 | 14.83 | 14.85 | 38,109 | -0.23(-1.54%) |