Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.78 | 16.20 | 15.63 | 16.11 | 133,708 | +0.36(+2.29%) |
Nov 29, 2005 | 15.90 | 16.26 | 15.75 | 15.75 | 172,069 | -0.03(-0.19%) |
Nov 28, 2005 | 15.90 | 16.38 | 15.63 | 15.78 | 220,884 | +0.15(+0.96%) |
Nov 25, 2005 | 15.90 | 16.05 | 15.63 | 15.63 | 39,248 | -0.15(-0.95%) |
Nov 23, 2005 | 15.72 | 16.23 | 15.72 | 15.78 | 85,836 | -0.06(-0.38%) |
Nov 22, 2005 | 15.57 | 16.41 | 15.45 | 15.84 | 251,545 | +0.27(+1.73%) |
Nov 21, 2005 | 15.93 | 15.99 | 15.33 | 15.57 | 159,101 | -0.36(-2.26%) |
Nov 18, 2005 | 15.30 | 15.93 | 15.19 | 15.93 | 191,144 | +0.75(+4.94%) |
Nov 17, 2005 | 15.09 | 15.45 | 15.00 | 15.18 | 147,334 | +0.06(+0.40%) |
Nov 16, 2005 | 15.51 | 15.60 | 14.91 | 15.12 | 164,864 | -0.42(-2.70%) |
Nov 15, 2005 | 15.81 | 16.02 | 15.51 | 15.54 | 73,144 | -0.36(-2.26%) |
Nov 14, 2005 | 16.08 | 16.17 | 15.69 | 15.90 | 64,772 | -0.15(-0.93%) |
Nov 11, 2005 | 15.75 | 16.29 | 15.69 | 16.05 | 131,985 | +0.27(+1.71%) |
Nov 10, 2005 | 16.14 | 16.14 | 15.51 | 15.78 | 162,298 | -0.45(-2.77%) |
Nov 09, 2005 | 16.29 | 16.53 | 15.90 | 16.23 | 100,703 | +0.09(+0.56%) |
Nov 08, 2005 | 16.62 | 16.77 | 16.08 | 16.14 | 89,718 | -0.66(-3.93%) |
Nov 07, 2005 | 16.65 | 16.98 | 16.50 | 16.80 | 100,306 | +0.36(+2.19%) |
Nov 04, 2005 | 16.74 | 17.07 | 16.20 | 16.44 | 136,808 | -0.36(-2.14%) |
Nov 03, 2005 | 16.50 | 17.40 | 16.35 | 16.80 | 199,403 | +0.39(+2.38%) |
Nov 02, 2005 | 15.69 | 16.50 | 15.69 | 16.41 | 124,220 | +0.69(+4.39%) |
Nov 01, 2005 | 16.32 | 16.47 | 15.63 | 15.72 | 128,619 | -0.81(-4.90%) |
Oct 31, 2005 | 15.57 | 16.53 | 15.48 | 16.53 | 208,867 | +0.90(+5.76%) |
Oct 28, 2005 | 15.48 | 15.93 | 15.33 | 15.63 | 186,605 | +0.12(+0.77%) |
Oct 27, 2005 | 15.60 | 15.69 | 15.15 | 15.51 | 236,122 | -0.18(-1.15%) |
Oct 26, 2005 | 15.60 | 16.20 | 15.30 | 15.69 | 392,517 | -1.02(-6.10%) |
Oct 25, 2005 | 16.35 | 17.55 | 16.26 | 16.71 | 255,439 | +0.00(+0.00%) |
Oct 24, 2005 | 16.20 | 16.80 | 16.02 | 16.71 | 209,563 | +0.39(+2.39%) |
Oct 21, 2005 | 16.50 | 16.92 | 16.08 | 16.32 | 105,334 | -0.15(-0.91%) |
Oct 20, 2005 | 16.80 | 17.01 | 16.05 | 16.47 | 184,166 | -0.24(-1.44%) |
Oct 19, 2005 | 17.34 | 17.34 | 16.26 | 16.71 | 314,207 | -0.75(-4.30%) |
Oct 18, 2005 | 17.10 | 17.94 | 17.07 | 17.46 | 196,688 | +0.36(+2.11%) |
Oct 17, 2005 | 17.40 | 17.64 | 16.89 | 17.10 | 92,449 | -0.33(-1.89%) |
Oct 14, 2005 | 17.55 | 17.61 | 17.19 | 17.43 | 95,896 | +0.12(+0.69%) |
Oct 13, 2005 | 16.35 | 17.43 | 16.35 | 17.31 | 221,825 | +0.81(+4.91%) |
Oct 12, 2005 | 16.95 | 16.95 | 15.93 | 16.50 | 378,358 | -0.39(-2.31%) |
Oct 11, 2005 | 17.76 | 18.00 | 16.80 | 16.89 | 332,239 | -0.84(-4.74%) |
Oct 10, 2005 | 18.48 | 18.60 | 17.64 | 17.73 | 265,512 | -0.87(-4.68%) |
Oct 07, 2005 | 18.33 | 18.78 | 18.18 | 18.60 | 120,195 | +0.21(+1.14%) |
Oct 06, 2005 | 18.66 | 19.20 | 18.12 | 18.39 | 161,139 | -0.30(-1.61%) |
Oct 05, 2005 | 19.26 | 19.26 | 18.66 | 18.69 | 93,115 | -0.45(-2.35%) |
Oct 04, 2005 | 19.50 | 20.13 | 19.14 | 19.14 | 93,019 | -0.48(-2.45%) |
Oct 03, 2005 | 19.89 | 20.22 | 19.56 | 19.62 | 165,342 | -0.15(-0.76%) |
Sep 30, 2005 | 19.80 | 20.34 | 19.29 | 19.77 | 168,924 | +0.09(+0.46%) |
Sep 29, 2005 | 19.23 | 19.74 | 19.02 | 19.68 | 142,212 | +0.36(+1.86%) |
Sep 28, 2005 | 19.50 | 19.56 | 18.90 | 19.32 | 121,803 | -0.18(-0.92%) |
Sep 27, 2005 | 19.86 | 19.86 | 19.11 | 19.50 | 105,935 | -0.36(-1.81%) |
Sep 26, 2005 | 19.92 | 20.55 | 19.62 | 19.86 | 133,073 | +0.06(+0.30%) |
Sep 23, 2005 | 19.80 | 20.25 | 18.75 | 19.80 | 237,551 | +0.87(+4.60%) |
Sep 22, 2005 | 18.93 | 20.01 | 18.90 | 18.93 | 390,354 | -1.11(-5.54%) |
Sep 21, 2005 | 20.85 | 20.85 | 19.80 | 20.04 | 354,160 | -1.05(-4.98%) |
Sep 20, 2005 | 21.87 | 22.05 | 20.85 | 21.09 | 205,867 | -0.57(-2.63%) |
Sep 19, 2005 | 22.17 | 22.29 | 21.57 | 21.66 | 88,208 | -0.60(-2.70%) |
Sep 16, 2005 | 22.08 | 22.35 | 21.60 | 22.26 | 173,429 | +0.36(+1.64%) |
Sep 15, 2005 | 22.38 | 22.47 | 21.72 | 21.90 | 113,701 | -0.30(-1.35%) |
Sep 14, 2005 | 22.74 | 22.86 | 22.11 | 22.20 | 94,033 | -0.57(-2.50%) |
Sep 13, 2005 | 23.07 | 23.37 | 22.71 | 22.77 | 169,444 | -0.45(-1.94%) |
Sep 12, 2005 | 23.40 | 23.55 | 23.04 | 23.22 | 102,290 | -0.24(-1.02%) |
Sep 09, 2005 | 23.10 | 23.61 | 23.10 | 23.46 | 171,248 | +0.27(+1.16%) |
Sep 08, 2005 | 22.50 | 23.25 | 22.44 | 23.19 | 193,579 | +0.45(+1.98%) |
Sep 07, 2005 | 22.17 | 22.77 | 21.99 | 22.74 | 97,661 | +0.45(+2.02%) |
Sep 06, 2005 | 21.69 | 22.32 | 21.69 | 22.29 | 123,738 | +0.60(+2.77%) |
Sep 02, 2005 | 21.66 | 21.93 | 21.54 | 21.69 | 99,610 | +0.03(+0.14%) |