Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 18.76 | 18.90 | 18.62 | 18.83 | 115,561 | +0.08(+0.43%) |
Nov 29, 2005 | 18.30 | 18.79 | 18.30 | 18.75 | 148,283 | +0.43(+2.35%) |
Nov 28, 2005 | 18.14 | 18.62 | 18.06 | 18.32 | 125,109 | +0.20(+1.10%) |
Nov 25, 2005 | 17.87 | 18.20 | 17.87 | 18.12 | 46,630 | +0.17(+0.95%) |
Nov 23, 2005 | 17.94 | 18.04 | 17.89 | 17.95 | 51,280 | -0.01(-0.06%) |
Nov 22, 2005 | 18.01 | 18.13 | 17.83 | 17.96 | 79,718 | -0.03(-0.17%) |
Nov 21, 2005 | 17.99 | 18.20 | 17.83 | 17.99 | 86,714 | -0.09(-0.50%) |
Nov 18, 2005 | 18.00 | 18.16 | 17.94 | 18.08 | 101,069 | +0.08(+0.44%) |
Nov 17, 2005 | 18.10 | 18.16 | 17.85 | 18.00 | 140,218 | -0.16(-0.88%) |
Nov 16, 2005 | 18.32 | 18.40 | 18.13 | 18.16 | 90,035 | -0.27(-1.47%) |
Nov 15, 2005 | 18.58 | 18.75 | 18.25 | 18.43 | 120,184 | +0.13(+0.71%) |
Nov 14, 2005 | 18.49 | 18.65 | 18.22 | 18.30 | 101,378 | -0.23(-1.24%) |
Nov 11, 2005 | 18.56 | 18.68 | 18.47 | 18.53 | 58,654 | -0.12(-0.64%) |
Nov 10, 2005 | 18.25 | 18.65 | 18.25 | 18.65 | 132,656 | +0.40(+2.19%) |
Nov 09, 2005 | 18.36 | 18.78 | 18.07 | 18.25 | 207,310 | -0.08(-0.44%) |
Nov 08, 2005 | 17.87 | 18.40 | 17.87 | 18.33 | 189,953 | +0.37(+2.06%) |
Nov 07, 2005 | 18.00 | 18.27 | 17.89 | 17.96 | 306,197 | +0.07(+0.39%) |
Nov 04, 2005 | 16.17 | 17.90 | 16.17 | 17.89 | 389,431 | +1.72(+10.64%) |
Nov 03, 2005 | 16.25 | 16.51 | 16.09 | 16.17 | 124,828 | -0.10(-0.61%) |
Nov 02, 2005 | 16.12 | 16.27 | 15.69 | 16.27 | 223,102 | +0.14(+0.87%) |
Nov 01, 2005 | 16.49 | 16.53 | 16.04 | 16.13 | 165,349 | -0.47(-2.83%) |
Oct 31, 2005 | 16.92 | 17.02 | 16.57 | 16.60 | 167,853 | -0.30(-1.78%) |
Oct 28, 2005 | 16.86 | 16.90 | 16.74 | 16.90 | 124,110 | +0.14(+0.84%) |
Oct 27, 2005 | 16.74 | 16.85 | 16.71 | 16.76 | 91,934 | -0.05(-0.30%) |
Oct 26, 2005 | 16.85 | 16.95 | 16.62 | 16.81 | 202,635 | -0.04(-0.24%) |
Oct 25, 2005 | 16.63 | 16.97 | 16.36 | 16.85 | 180,395 | +0.15(+0.90%) |
Oct 24, 2005 | 16.49 | 16.70 | 16.22 | 16.70 | 132,001 | +0.12(+0.72%) |
Oct 21, 2005 | 16.79 | 16.94 | 16.51 | 16.58 | 88,938 | -0.25(-1.49%) |
Oct 20, 2005 | 17.01 | 17.10 | 16.59 | 16.83 | 195,497 | -0.23(-1.35%) |
Oct 19, 2005 | 17.17 | 17.19 | 16.65 | 17.06 | 361,176 | -0.11(-0.64%) |
Oct 18, 2005 | 16.75 | 17.37 | 16.50 | 17.17 | 413,969 | +0.44(+2.63%) |
Oct 17, 2005 | 15.50 | 16.83 | 15.40 | 16.73 | 362,439 | +1.23(+7.94%) |
Oct 14, 2005 | 15.50 | 15.52 | 15.08 | 15.50 | 152,512 | +0.07(+0.45%) |
Oct 13, 2005 | 14.84 | 15.51 | 14.66 | 15.43 | 255,208 | +0.67(+4.54%) |
Oct 12, 2005 | 14.66 | 14.94 | 14.60 | 14.76 | 147,826 | +0.07(+0.48%) |
Oct 11, 2005 | 15.00 | 15.20 | 14.65 | 14.69 | 113,163 | -0.27(-1.80%) |
Oct 10, 2005 | 15.00 | 15.05 | 14.83 | 14.96 | 73,662 | -0.07(-0.47%) |
Oct 07, 2005 | 15.11 | 15.24 | 14.85 | 15.03 | 81,324 | -0.02(-0.13%) |
Oct 06, 2005 | 15.10 | 15.16 | 14.93 | 15.05 | 143,060 | +0.00(+0.00%) |
Oct 05, 2005 | 15.50 | 15.50 | 15.03 | 15.05 | 113,579 | -0.48(-3.09%) |
Oct 04, 2005 | 15.58 | 15.79 | 15.53 | 15.53 | 44,848 | -0.09(-0.58%) |
Oct 03, 2005 | 15.88 | 15.88 | 15.48 | 15.62 | 128,580 | -0.18(-1.14%) |
Sep 30, 2005 | 15.35 | 15.84 | 15.33 | 15.80 | 155,275 | +0.28(+1.80%) |
Sep 29, 2005 | 15.25 | 15.52 | 15.07 | 15.52 | 90,409 | +0.27(+1.77%) |
Sep 28, 2005 | 15.16 | 15.34 | 15.16 | 15.25 | 78,061 | +0.07(+0.46%) |
Sep 27, 2005 | 15.23 | 15.36 | 15.03 | 15.18 | 106,377 | -0.14(-0.91%) |
Sep 26, 2005 | 15.25 | 15.47 | 15.06 | 15.32 | 116,163 | +0.04(+0.26%) |
Sep 23, 2005 | 15.28 | 15.33 | 15.03 | 15.28 | 81,854 | +0.06(+0.39%) |
Sep 22, 2005 | 15.22 | 15.37 | 15.03 | 15.22 | 139,445 | -0.06(-0.39%) |
Sep 21, 2005 | 15.40 | 15.52 | 15.11 | 15.28 | 184,670 | -0.08(-0.52%) |
Sep 20, 2005 | 15.59 | 15.59 | 15.26 | 15.36 | 145,475 | -0.12(-0.78%) |
Sep 19, 2005 | 15.59 | 15.59 | 14.41 | 15.48 | 171,108 | -0.02(-0.13%) |
Sep 16, 2005 | 15.45 | 15.50 | 15.29 | 15.50 | 165,979 | +0.14(+0.91%) |
Sep 15, 2005 | 15.46 | 15.57 | 15.14 | 15.36 | 298,062 | -0.10(-0.65%) |
Sep 14, 2005 | 15.38 | 15.62 | 15.10 | 15.46 | 391,500 | -0.02(-0.13%) |
Sep 13, 2005 | 15.30 | 15.89 | 15.10 | 15.48 | 887,310 | -1.49(-8.78%) |
Sep 12, 2005 | 17.25 | 17.50 | 16.85 | 16.97 | 216,178 | -0.23(-1.34%) |
Sep 09, 2005 | 16.60 | 17.21 | 16.49 | 17.20 | 105,333 | +0.62(+3.74%) |
Sep 08, 2005 | 16.99 | 16.99 | 14.69 | 16.58 | 73,735 | -0.37(-2.18%) |
Sep 07, 2005 | 16.85 | 16.98 | 16.61 | 16.95 | 103,157 | +0.14(+0.83%) |
Sep 06, 2005 | 17.09 | 17.13 | 16.72 | 16.81 | 148,688 | -0.19(-1.12%) |
Sep 02, 2005 | 16.91 | 17.00 | 16.75 | 17.00 | 80,179 | +0.20(+1.19%) |