Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.79 | 14.89 | 14.74 | 14.84 | 5,501 | +0.10(+0.71%) |
Nov 29, 2005 | 14.84 | 14.84 | 14.74 | 14.74 | 8,675 | -0.09(-0.64%) |
Nov 28, 2005 | 14.79 | 14.84 | 14.70 | 14.83 | 2,962 | +0.04(+0.26%) |
Nov 25, 2005 | 14.65 | 14.79 | 14.65 | 14.79 | 1,057 | +0.13(+0.90%) |
Nov 23, 2005 | 14.51 | 14.66 | 14.51 | 14.66 | 1,798 | +0.10(+0.71%) |
Nov 22, 2005 | 14.62 | 14.62 | 14.46 | 14.56 | 952 | -0.30(-2.04%) |
Nov 21, 2005 | 14.84 | 14.86 | 14.84 | 14.86 | 2,115 | +0.01(+0.06%) |
Nov 18, 2005 | 14.70 | 14.86 | 14.70 | 14.85 | 4,020 | -0.03(-0.19%) |
Nov 17, 2005 | 14.80 | 14.89 | 14.80 | 14.88 | 15,869 | -0.01(-0.06%) |
Nov 16, 2005 | 14.61 | 14.93 | 14.61 | 14.89 | 3,279 | +0.38(+2.61%) |
Nov 15, 2005 | 14.56 | 14.60 | 14.50 | 14.51 | 2,750 | +0.09(+0.59%) |
Nov 14, 2005 | 14.27 | 14.42 | 14.27 | 14.42 | 4,337 | +0.01(+0.07%) |
Nov 11, 2005 | 14.23 | 14.46 | 14.13 | 14.41 | 10,473 | +0.73(+5.32%) |
Nov 10, 2005 | 13.64 | 13.69 | 13.56 | 13.69 | 2,433 | +0.17(+1.26%) |
Nov 09, 2005 | 13.42 | 13.52 | 13.42 | 13.52 | 1,269 | -0.06(-0.42%) |
Nov 08, 2005 | 13.48 | 13.57 | 13.42 | 13.57 | 6,030 | +0.00(+0.00%) |
Nov 07, 2005 | 13.66 | 13.66 | 13.44 | 13.57 | 4,549 | +0.01(+0.07%) |
Nov 04, 2005 | 13.89 | 13.89 | 13.56 | 13.56 | 8,886 | -0.36(-2.58%) |
Nov 03, 2005 | 13.94 | 14.08 | 13.87 | 13.92 | 2,115 | +0.04(+0.27%) |
Nov 02, 2005 | 13.73 | 13.89 | 13.73 | 13.89 | 4,972 | +0.18(+1.31%) |
Nov 01, 2005 | 13.67 | 13.75 | 13.63 | 13.71 | 6,982 | +0.45(+3.42%) |
Oct 31, 2005 | 12.95 | 13.33 | 12.95 | 13.25 | 9,415 | +0.96(+7.85%) |
Oct 28, 2005 | 12.01 | 12.31 | 12.01 | 12.29 | 3,808 | +0.28(+2.36%) |
Oct 27, 2005 | 12.12 | 12.12 | 11.83 | 12.00 | 7,828 | -0.13(-1.09%) |
Oct 26, 2005 | 12.29 | 12.29 | 12.10 | 12.14 | 5,395 | -0.28(-2.28%) |
Oct 25, 2005 | 12.57 | 12.57 | 12.37 | 12.42 | 9,098 | -0.26(-2.09%) |
Oct 24, 2005 | 12.43 | 12.69 | 12.57 | 12.69 | 28,035 | -0.55(-4.14%) |
Oct 21, 2005 | 13.33 | 13.33 | 13.23 | 13.23 | 27,188 | -0.13(-0.99%) |
Oct 20, 2005 | 13.28 | 13.52 | 13.28 | 13.37 | 3,491 | +0.06(+0.43%) |
Oct 19, 2005 | 13.52 | 13.52 | 13.19 | 13.31 | 11,214 | -0.19(-1.40%) |
Oct 18, 2005 | 13.62 | 13.62 | 13.48 | 13.50 | 3,596 | -0.21(-1.52%) |
Oct 17, 2005 | 13.75 | 13.78 | 13.71 | 13.71 | 4,866 | -0.45(-3.20%) |
Oct 14, 2005 | 14.44 | 14.44 | 14.09 | 14.16 | 5,712 | -0.27(-1.90%) |
Oct 13, 2005 | 14.46 | 14.46 | 14.43 | 14.43 | 952 | +0.02(+0.13%) |
Oct 12, 2005 | 14.65 | 14.65 | 14.37 | 14.41 | 6,664 | -0.19(-1.29%) |
Oct 11, 2005 | 14.70 | 14.73 | 14.42 | 14.60 | 3,068 | -0.09(-0.64%) |
Oct 10, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 105 | -0.07(-0.45%) |
Oct 07, 2005 | 14.76 | 14.81 | 14.76 | 14.76 | 528 | +0.00(+0.00%) |
Oct 06, 2005 | 14.75 | 14.76 | 14.70 | 14.76 | 10,050 | +0.08(+0.51%) |
Oct 05, 2005 | 14.89 | 14.89 | 14.65 | 14.69 | 3,068 | -0.20(-1.33%) |
Oct 04, 2005 | 14.73 | 14.98 | 14.73 | 14.89 | 5,395 | +0.24(+1.61%) |
Oct 03, 2005 | 14.65 | 14.74 | 14.65 | 14.65 | 7,934 | +0.09(+0.58%) |
Sep 30, 2005 | 14.56 | 14.60 | 14.50 | 14.57 | 4,337 | +0.07(+0.46%) |
Sep 29, 2005 | 14.68 | 14.79 | 14.49 | 14.50 | 61,465 | -0.15(-1.03%) |
Sep 28, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 105 | -0.05(-0.32%) |
Sep 27, 2005 | 14.65 | 14.70 | 14.63 | 14.70 | 3,279 | +0.05(+0.32%) |
Sep 26, 2005 | 14.56 | 14.65 | 14.56 | 14.65 | 5,712 | +0.11(+0.78%) |
Sep 23, 2005 | 14.54 | 14.58 | 14.51 | 14.54 | 1,798 | -0.04(-0.26%) |
Sep 22, 2005 | 14.58 | 14.58 | 14.58 | 14.58 | 634 | -0.08(-0.52%) |
Sep 21, 2005 | 14.63 | 14.65 | 14.56 | 14.65 | 11,848 | -0.06(-0.39%) |
Sep 20, 2005 | 14.63 | 14.71 | 14.63 | 14.71 | 6,982 | +0.16(+1.10%) |
Sep 19, 2005 | 14.58 | 14.58 | 14.52 | 14.55 | 4,760 | +0.06(+0.39%) |
Sep 16, 2005 | 14.49 | 14.62 | 14.49 | 14.49 | 6,241 | +0.18(+1.25%) |
Sep 15, 2005 | 14.43 | 14.43 | 14.31 | 14.31 | 1,163 | -0.15(-1.05%) |
Sep 14, 2005 | 14.57 | 14.57 | 14.46 | 14.46 | 1,057 | -0.10(-0.71%) |
Sep 13, 2005 | 14.61 | 14.61 | 14.56 | 14.57 | 2,856 | -0.06(-0.39%) |
Sep 12, 2005 | 14.56 | 14.62 | 14.56 | 14.62 | 11,954 | +0.01(+0.06%) |
Sep 09, 2005 | 14.65 | 14.65 | 14.60 | 14.61 | 3,491 | -0.07(-0.45%) |
Sep 08, 2005 | 14.93 | 14.93 | 14.65 | 14.68 | 2,433 | -0.37(-2.45%) |
Sep 07, 2005 | 14.93 | 15.05 | 14.89 | 15.05 | 1,163 | +0.10(+0.70%) |
Sep 06, 2005 | 14.80 | 14.94 | 14.80 | 14.94 | 4,443 | +0.20(+1.35%) |
Sep 02, 2005 | 14.82 | 14.87 | 14.75 | 14.75 | 2,010 | -0.09(-0.64%) |