Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.46 | 15.54 | 15.19 | 15.34 | 12,959 | +0.13(+0.89%) |
Nov 29, 2005 | 15.54 | 15.70 | 15.20 | 15.20 | 13,310 | -0.16(-1.03%) |
Nov 28, 2005 | 15.46 | 15.53 | 15.31 | 15.36 | 12,877 | -0.16(-1.02%) |
Nov 25, 2005 | 15.63 | 15.65 | 15.52 | 15.52 | 1,463 | -0.25(-1.57%) |
Nov 23, 2005 | 15.87 | 15.91 | 15.59 | 15.76 | 5,629 | -0.11(-0.66%) |
Nov 22, 2005 | 15.86 | 15.89 | 15.66 | 15.87 | 13,884 | +0.02(+0.10%) |
Nov 21, 2005 | 15.55 | 15.94 | 15.52 | 15.85 | 3,414 | +0.19(+1.20%) |
Nov 18, 2005 | 15.89 | 15.89 | 15.63 | 15.67 | 9,268 | +0.03(+0.19%) |
Nov 17, 2005 | 15.62 | 15.64 | 15.47 | 15.64 | 8,056 | +0.28(+1.81%) |
Nov 16, 2005 | 15.51 | 15.51 | 15.31 | 15.36 | 11,852 | -0.20(-1.25%) |
Nov 15, 2005 | 15.73 | 15.73 | 15.38 | 15.55 | 12,256 | -0.17(-1.10%) |
Nov 14, 2005 | 15.91 | 15.91 | 15.63 | 15.73 | 1,599 | -0.26(-1.60%) |
Nov 11, 2005 | 15.92 | 16.11 | 15.92 | 15.98 | 15,986 | -0.11(-0.70%) |
Nov 10, 2005 | 15.46 | 16.12 | 15.30 | 16.09 | 48,987 | +0.47(+2.98%) |
Nov 09, 2005 | 15.55 | 15.64 | 15.22 | 15.63 | 4,945 | +0.23(+1.51%) |
Nov 08, 2005 | 15.29 | 15.45 | 15.23 | 15.40 | 1,999 | -0.08(-0.53%) |
Nov 07, 2005 | 15.46 | 15.48 | 15.37 | 15.48 | 42,649 | +0.11(+0.68%) |
Nov 04, 2005 | 15.46 | 15.48 | 15.10 | 15.37 | 2,860 | +0.06(+0.39%) |
Nov 03, 2005 | 15.61 | 15.61 | 15.29 | 15.31 | 16,618 | -0.30(-1.92%) |
Nov 02, 2005 | 15.16 | 15.61 | 15.16 | 15.61 | 28,918 | +0.28(+1.81%) |
Nov 01, 2005 | 15.19 | 15.34 | 15.16 | 15.34 | 11,111 | -0.03(-0.20%) |
Oct 31, 2005 | 15.40 | 15.46 | 15.27 | 15.37 | 32,561 | +0.12(+0.79%) |
Oct 28, 2005 | 14.81 | 15.34 | 14.81 | 15.25 | 14,936 | +0.32(+2.16%) |
Oct 27, 2005 | 15.10 | 15.10 | 14.92 | 14.92 | 7,206 | -0.33(-2.16%) |
Oct 26, 2005 | 15.34 | 15.38 | 15.22 | 15.25 | 7,730 | -0.05(-0.34%) |
Oct 25, 2005 | 15.19 | 15.31 | 14.98 | 15.31 | 10,728 | -0.11(-0.73%) |
Oct 24, 2005 | 15.01 | 15.49 | 15.01 | 15.42 | 34,941 | +0.44(+2.96%) |
Oct 21, 2005 | 14.22 | 14.98 | 14.22 | 14.98 | 11,206 | +0.71(+4.94%) |
Oct 20, 2005 | 14.49 | 14.53 | 14.27 | 14.27 | 4,006 | -0.36(-2.46%) |
Oct 19, 2005 | 14.22 | 14.63 | 14.22 | 14.63 | 11,533 | +0.41(+2.85%) |
Oct 18, 2005 | 14.26 | 14.59 | 14.22 | 14.23 | 9,822 | -0.10(-0.68%) |
Oct 17, 2005 | 14.38 | 14.38 | 14.22 | 14.32 | 8,345 | -0.26(-1.80%) |
Oct 14, 2005 | 14.59 | 14.59 | 14.32 | 14.59 | 3,030 | +0.12(+0.83%) |
Oct 13, 2005 | 14.22 | 14.55 | 14.22 | 14.47 | 8,885 | +0.14(+1.00%) |
Oct 12, 2005 | 14.22 | 14.35 | 14.22 | 14.32 | 18,718 | +0.10(+0.74%) |
Oct 11, 2005 | 14.35 | 14.38 | 14.21 | 14.22 | 31,011 | +0.00(+0.00%) |
Oct 10, 2005 | 14.22 | 14.26 | 14.19 | 14.22 | 6,264 | -0.09(-0.63%) |
Oct 07, 2005 | 14.38 | 14.48 | 14.22 | 14.31 | 6,080 | +0.09(+0.63%) |
Oct 06, 2005 | 14.26 | 14.42 | 14.13 | 14.22 | 19,546 | +0.08(+0.58%) |
Oct 05, 2005 | 14.52 | 14.53 | 14.14 | 14.14 | 25,648 | -0.38(-2.64%) |
Oct 04, 2005 | 14.63 | 14.63 | 14.52 | 14.52 | 2,440 | -0.08(-0.51%) |
Oct 03, 2005 | 14.63 | 14.63 | 14.53 | 14.59 | 8,921 | +0.02(+0.10%) |
Sep 30, 2005 | 14.47 | 14.62 | 14.47 | 14.58 | 14,202 | -0.04(-0.31%) |
Sep 29, 2005 | 14.44 | 14.62 | 14.26 | 14.62 | 9,049 | +0.34(+2.36%) |
Sep 28, 2005 | 14.44 | 14.59 | 14.26 | 14.29 | 9,777 | -0.20(-1.35%) |
Sep 27, 2005 | 14.70 | 14.70 | 14.38 | 14.48 | 9,871 | -0.23(-1.58%) |
Sep 26, 2005 | 14.63 | 14.71 | 14.54 | 14.71 | 6,282 | +0.14(+0.93%) |
Sep 23, 2005 | 14.58 | 14.58 | 14.47 | 14.58 | 4,734 | +0.11(+0.73%) |
Sep 22, 2005 | 14.47 | 14.53 | 14.38 | 14.47 | 6,775 | +0.07(+0.47%) |
Sep 21, 2005 | 14.52 | 14.67 | 14.41 | 14.41 | 16,681 | -0.17(-1.18%) |
Sep 20, 2005 | 14.70 | 14.80 | 14.53 | 14.58 | 8,584 | +0.03(+0.21%) |
Sep 19, 2005 | 14.94 | 14.94 | 14.55 | 14.55 | 5,352 | -0.32(-2.17%) |
Sep 16, 2005 | 14.74 | 14.89 | 14.56 | 14.87 | 61,787 | +0.28(+1.90%) |
Sep 15, 2005 | 14.67 | 14.89 | 14.52 | 14.59 | 10,415 | -0.09(-0.61%) |
Sep 14, 2005 | 14.76 | 14.89 | 14.63 | 14.68 | 11,195 | -0.04(-0.25%) |
Sep 13, 2005 | 14.98 | 15.00 | 14.68 | 14.72 | 27,528 | -0.44(-2.87%) |
Sep 12, 2005 | 14.81 | 15.16 | 14.81 | 15.16 | 12,957 | +0.22(+1.46%) |
Sep 09, 2005 | 14.91 | 14.97 | 14.83 | 14.94 | 5,561 | +0.13(+0.86%) |
Sep 08, 2005 | 14.97 | 14.97 | 14.70 | 14.81 | 11,231 | -0.23(-1.55%) |
Sep 07, 2005 | 14.96 | 15.10 | 14.88 | 15.04 | 11,010 | +0.04(+0.25%) |
Sep 06, 2005 | 14.81 | 15.01 | 14.72 | 15.01 | 9,870 | +0.26(+1.78%) |
Sep 02, 2005 | 14.56 | 14.86 | 14.56 | 14.74 | 110,738 | +0.11(+0.77%) |