Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.52 | 16.10 | 15.45 | 15.85 | 469,056 | +0.37(+2.37%) |
Nov 29, 2005 | 15.32 | 15.63 | 15.31 | 15.48 | 139,493 | +0.16(+1.06%) |
Nov 28, 2005 | 15.48 | 15.52 | 15.17 | 15.32 | 162,742 | -0.19(-1.23%) |
Nov 25, 2005 | 15.30 | 15.58 | 15.23 | 15.51 | 31,678 | +0.17(+1.10%) |
Nov 23, 2005 | 15.42 | 15.56 | 15.30 | 15.34 | 155,400 | -0.17(-1.09%) |
Nov 22, 2005 | 15.70 | 15.70 | 15.47 | 15.51 | 183,272 | -0.18(-1.13%) |
Nov 21, 2005 | 15.38 | 15.73 | 15.22 | 15.69 | 153,769 | +0.32(+2.06%) |
Nov 18, 2005 | 15.17 | 15.38 | 15.01 | 15.37 | 198,635 | +0.35(+2.35%) |
Nov 17, 2005 | 14.71 | 15.02 | 14.71 | 15.02 | 90,140 | +0.35(+2.41%) |
Nov 16, 2005 | 14.48 | 14.67 | 14.37 | 14.67 | 143,572 | +0.15(+1.01%) |
Nov 15, 2005 | 14.89 | 14.89 | 14.43 | 14.52 | 131,335 | -0.41(-2.76%) |
Nov 14, 2005 | 15.09 | 15.09 | 14.71 | 14.93 | 73,961 | -0.17(-1.12%) |
Nov 11, 2005 | 15.14 | 15.13 | 14.97 | 15.10 | 43,234 | -0.04(-0.24%) |
Nov 10, 2005 | 15.00 | 15.15 | 14.72 | 15.14 | 112,573 | +0.10(+0.64%) |
Nov 09, 2005 | 14.90 | 15.15 | 14.80 | 15.04 | 110,398 | +0.14(+0.94%) |
Nov 08, 2005 | 14.88 | 14.98 | 14.69 | 14.90 | 99,929 | -0.10(-0.64%) |
Nov 07, 2005 | 14.71 | 15.06 | 14.63 | 15.00 | 110,398 | +0.23(+1.54%) |
Nov 04, 2005 | 14.93 | 15.06 | 14.60 | 14.77 | 176,610 | -0.10(-0.64%) |
Nov 03, 2005 | 14.86 | 14.91 | 14.71 | 14.86 | 138,677 | +0.10(+0.65%) |
Nov 02, 2005 | 14.34 | 14.81 | 14.34 | 14.77 | 288,911 | +0.43(+2.97%) |
Nov 01, 2005 | 14.50 | 14.52 | 14.22 | 14.34 | 133,375 | -0.21(-1.42%) |
Oct 31, 2005 | 14.34 | 14.67 | 14.34 | 14.55 | 193,468 | +0.21(+1.49%) |
Oct 28, 2005 | 14.25 | 14.46 | 14.20 | 14.34 | 132,015 | +0.13(+0.93%) |
Oct 27, 2005 | 14.27 | 14.35 | 14.11 | 14.20 | 108,222 | -0.17(-1.18%) |
Oct 26, 2005 | 14.56 | 14.67 | 14.31 | 14.37 | 171,851 | -0.25(-1.71%) |
Oct 25, 2005 | 14.67 | 14.67 | 14.24 | 14.62 | 169,676 | -0.09(-0.60%) |
Oct 24, 2005 | 14.49 | 14.71 | 14.37 | 14.71 | 110,262 | +0.29(+2.04%) |
Oct 21, 2005 | 14.50 | 14.73 | 14.37 | 14.42 | 127,529 | -0.08(-0.56%) |
Oct 20, 2005 | 14.78 | 14.80 | 14.24 | 14.50 | 207,064 | -0.36(-2.43%) |
Oct 19, 2005 | 14.27 | 14.86 | 14.11 | 14.86 | 177,697 | +0.51(+3.59%) |
Oct 18, 2005 | 14.49 | 14.52 | 14.20 | 14.34 | 154,992 | -0.04(-0.31%) |
Oct 17, 2005 | 14.42 | 14.43 | 14.10 | 14.39 | 141,124 | -0.10(-0.71%) |
Oct 14, 2005 | 14.48 | 14.60 | 14.28 | 14.49 | 125,217 | +0.13(+0.92%) |
Oct 13, 2005 | 14.23 | 14.50 | 14.12 | 14.36 | 185,447 | +0.07(+0.46%) |
Oct 12, 2005 | 14.45 | 14.55 | 14.11 | 14.29 | 134,734 | -0.29(-2.02%) |
Oct 11, 2005 | 14.93 | 14.93 | 14.57 | 14.59 | 195,508 | -0.29(-1.98%) |
Oct 10, 2005 | 14.80 | 14.89 | 14.52 | 14.88 | 201,354 | +0.01(+0.05%) |
Oct 07, 2005 | 14.64 | 14.95 | 14.64 | 14.87 | 215,358 | +0.24(+1.61%) |
Oct 06, 2005 | 14.73 | 14.96 | 14.42 | 14.64 | 270,693 | -0.13(-0.85%) |
Oct 05, 2005 | 15.45 | 15.45 | 14.73 | 14.76 | 217,397 | -0.65(-4.20%) |
Oct 04, 2005 | 15.41 | 15.48 | 15.28 | 15.41 | 206,248 | +0.00(+0.00%) |
Oct 03, 2005 | 15.28 | 15.45 | 15.28 | 15.41 | 298,836 | +0.10(+0.67%) |
Sep 30, 2005 | 15.36 | 15.36 | 15.08 | 15.31 | 160,430 | -0.05(-0.34%) |
Sep 29, 2005 | 15.02 | 15.36 | 14.84 | 15.36 | 146,971 | +0.24(+1.56%) |
Sep 28, 2005 | 15.23 | 15.23 | 14.88 | 15.12 | 126,033 | -0.04(-0.24%) |
Sep 27, 2005 | 15.11 | 15.36 | 14.86 | 15.16 | 196,731 | +0.04(+0.24%) |
Sep 26, 2005 | 15.19 | 15.23 | 14.98 | 15.12 | 178,785 | +0.04(+0.24%) |
Sep 23, 2005 | 15.09 | 15.21 | 14.92 | 15.09 | 139,765 | -0.17(-1.11%) |
Sep 22, 2005 | 15.04 | 15.25 | 14.86 | 15.25 | 205,161 | +0.16(+1.07%) |
Sep 21, 2005 | 15.23 | 15.45 | 15.01 | 15.09 | 303,731 | -0.17(-1.11%) |
Sep 20, 2005 | 15.26 | 15.37 | 15.13 | 15.26 | 271,916 | +0.07(+0.48%) |
Sep 19, 2005 | 15.33 | 15.33 | 15.13 | 15.19 | 177,697 | -0.12(-0.82%) |
Sep 16, 2005 | 15.15 | 15.41 | 14.95 | 15.31 | 819,285 | +0.27(+1.81%) |
Sep 15, 2005 | 15.42 | 15.42 | 14.99 | 15.04 | 198,771 | -0.33(-2.15%) |
Sep 14, 2005 | 15.43 | 15.49 | 15.33 | 15.37 | 275,723 | +0.02(+0.14%) |
Sep 13, 2005 | 15.59 | 15.59 | 15.28 | 15.35 | 378,372 | -0.35(-2.25%) |
Sep 12, 2005 | 15.12 | 15.76 | 15.00 | 15.70 | 577,959 | +0.50(+3.29%) |
Sep 09, 2005 | 14.70 | 15.28 | 14.62 | 15.20 | 285,648 | +0.53(+3.61%) |
Sep 08, 2005 | 15.37 | 15.42 | 14.58 | 14.67 | 298,292 | -0.18(-1.19%) |
Sep 07, 2005 | 14.71 | 14.86 | 14.52 | 14.85 | 94,491 | +0.01(+0.05%) |
Sep 06, 2005 | 14.51 | 14.84 | 14.51 | 14.84 | 129,160 | +0.38(+2.65%) |
Sep 02, 2005 | 14.47 | 14.56 | 14.34 | 14.46 | 69,610 | +0.00(+0.00%) |