Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.78 | 12.91 | 12.67 | 12.78 | 764,868 | +0.01(+0.05%) |
Sep 29, 2005 | 12.70 | 12.79 | 12.60 | 12.78 | 584,354 | +0.09(+0.73%) |
Sep 28, 2005 | 12.73 | 12.90 | 12.69 | 12.69 | 416,289 | -0.04(-0.31%) |
Sep 27, 2005 | 12.82 | 12.84 | 12.60 | 12.73 | 480,357 | -0.04(-0.31%) |
Sep 26, 2005 | 12.92 | 13.07 | 12.76 | 12.77 | 447,868 | -0.09(-0.67%) |
Sep 23, 2005 | 12.85 | 12.98 | 12.80 | 12.85 | 586,327 | -0.03(-0.26%) |
Sep 22, 2005 | 12.85 | 12.89 | 12.69 | 12.88 | 838,652 | +0.04(+0.31%) |
Sep 21, 2005 | 13.33 | 13.33 | 12.78 | 12.84 | 1,165,368 | -0.49(-3.70%) |
Sep 20, 2005 | 13.50 | 13.59 | 13.33 | 13.34 | 407,332 | -0.13(-0.98%) |
Sep 19, 2005 | 13.69 | 13.79 | 13.38 | 13.47 | 394,427 | -0.20(-1.49%) |
Sep 16, 2005 | 13.85 | 13.90 | 13.55 | 13.67 | 2,291,112 | -0.20(-1.42%) |
Sep 15, 2005 | 13.69 | 13.87 | 13.48 | 13.87 | 485,519 | +0.16(+1.20%) |
Sep 14, 2005 | 13.80 | 13.80 | 13.62 | 13.71 | 575,396 | -0.09(-0.67%) |
Sep 13, 2005 | 14.00 | 14.08 | 13.70 | 13.80 | 790,981 | -0.35(-2.47%) |
Sep 12, 2005 | 14.03 | 14.18 | 13.98 | 14.15 | 296,352 | +0.09(+0.66%) |
Sep 09, 2005 | 14.04 | 14.11 | 13.95 | 14.06 | 527,725 | +0.05(+0.33%) |
Sep 08, 2005 | 14.17 | 14.23 | 13.98 | 14.01 | 435,570 | -0.15(-1.07%) |
Sep 07, 2005 | 13.96 | 14.16 | 13.88 | 14.16 | 650,547 | +0.20(+1.46%) |
Sep 06, 2005 | 13.84 | 14.05 | 13.83 | 13.96 | 278,741 | +0.17(+1.24%) |
Sep 02, 2005 | 13.97 | 14.00 | 13.75 | 13.79 | 367,100 | -0.09(-0.66%) |
Sep 01, 2005 | 13.81 | 13.93 | 13.77 | 13.88 | 591,641 | +0.07(+0.53%) |
Aug 31, 2005 | 13.47 | 13.81 | 13.37 | 13.81 | 346,300 | +0.33(+2.44%) |
Aug 30, 2005 | 13.65 | 13.67 | 13.44 | 13.48 | 263,103 | -0.18(-1.35%) |
Aug 29, 2005 | 13.51 | 13.67 | 13.41 | 13.66 | 337,647 | +0.15(+1.12%) |
Aug 26, 2005 | 13.52 | 13.63 | 13.46 | 13.51 | 320,339 | +0.00(+0.00%) |
Aug 25, 2005 | 13.61 | 13.65 | 13.48 | 13.51 | 596,499 | -0.11(-0.77%) |
Aug 24, 2005 | 13.60 | 13.73 | 13.56 | 13.61 | 786,730 | +0.09(+0.68%) |
Aug 23, 2005 | 13.68 | 13.79 | 13.48 | 13.52 | 433,293 | -0.14(-1.06%) |
Aug 22, 2005 | 13.71 | 13.79 | 13.60 | 13.67 | 391,543 | -0.03(-0.24%) |
Aug 19, 2005 | 13.60 | 13.73 | 13.47 | 13.70 | 936,424 | +0.10(+0.73%) |
Aug 18, 2005 | 13.73 | 13.77 | 13.54 | 13.60 | 628,533 | -0.20(-1.43%) |
Aug 17, 2005 | 13.88 | 13.91 | 13.75 | 13.80 | 464,113 | -0.03(-0.24%) |
Aug 16, 2005 | 14.10 | 14.10 | 13.76 | 13.83 | 595,285 | -0.26(-1.87%) |
Aug 15, 2005 | 14.26 | 14.27 | 13.94 | 14.10 | 746,649 | -0.24(-1.65%) |
Aug 12, 2005 | 14.58 | 14.58 | 14.11 | 14.33 | 1,185,560 | -0.33(-2.25%) |
Aug 11, 2005 | 14.66 | 14.75 | 14.55 | 14.66 | 794,776 | +0.00(+0.00%) |
Aug 10, 2005 | 14.72 | 14.77 | 14.52 | 14.66 | 589,668 | +0.01(+0.05%) |
Aug 09, 2005 | 14.56 | 14.66 | 14.49 | 14.66 | 785,363 | +0.16(+1.09%) |
Aug 08, 2005 | 14.49 | 14.57 | 14.40 | 14.50 | 492,503 | +0.11(+0.73%) |
Aug 05, 2005 | 14.50 | 14.60 | 14.37 | 14.39 | 706,872 | -0.15(-1.04%) |
Aug 04, 2005 | 14.08 | 14.62 | 14.08 | 14.54 | 1,554,027 | +0.46(+3.27%) |
Aug 03, 2005 | 14.06 | 14.12 | 13.99 | 14.08 | 533,950 | +0.01(+0.05%) |
Aug 02, 2005 | 14.06 | 14.16 | 14.00 | 14.08 | 499,183 | +0.07(+0.52%) |
Aug 01, 2005 | 14.03 | 14.27 | 13.84 | 14.00 | 721,143 | +0.01(+0.05%) |
Jul 29, 2005 | 13.96 | 14.14 | 13.94 | 14.00 | 688,654 | +0.03(+0.24%) |
Jul 28, 2005 | 14.08 | 14.08 | 13.88 | 13.96 | 523,930 | -0.11(-0.80%) |
Jul 27, 2005 | 14.01 | 14.15 | 13.99 | 14.08 | 791,891 | +0.07(+0.47%) |
Jul 26, 2005 | 14.05 | 14.11 | 13.88 | 14.01 | 815,575 | +0.07(+0.52%) |
Jul 25, 2005 | 14.00 | 14.06 | 13.77 | 13.94 | 574,334 | -0.13(-0.89%) |
Jul 22, 2005 | 14.09 | 14.23 | 13.93 | 14.06 | 484,608 | +0.04(+0.28%) |
Jul 21, 2005 | 14.35 | 14.38 | 14.02 | 14.02 | 954,339 | -0.26(-1.80%) |
Jul 20, 2005 | 14.19 | 14.43 | 14.13 | 14.28 | 983,943 | +0.14(+1.03%) |
Jul 19, 2005 | 13.80 | 14.43 | 13.80 | 14.14 | 1,925,378 | +0.61(+4.53%) |
Jul 18, 2005 | 13.54 | 13.61 | 13.43 | 13.52 | 790,981 | -0.01(-0.05%) |
Jul 15, 2005 | 13.52 | 13.61 | 13.37 | 13.53 | 605,305 | -0.05(-0.39%) |
Jul 14, 2005 | 13.67 | 13.73 | 13.53 | 13.58 | 462,746 | -0.02(-0.15%) |
Jul 13, 2005 | 13.77 | 13.87 | 13.59 | 13.60 | 515,276 | -0.16(-1.20%) |
Jul 12, 2005 | 13.87 | 13.90 | 13.72 | 13.77 | 501,916 | -0.11(-0.81%) |
Jul 11, 2005 | 13.70 | 13.88 | 13.67 | 13.88 | 862,336 | +0.13(+0.91%) |
Jul 08, 2005 | 13.44 | 13.75 | 13.37 | 13.75 | 2,681,744 | +0.34(+2.50%) |
Jul 07, 2005 | 13.46 | 13.54 | 13.20 | 13.42 | 1,543,551 | -0.07(-0.49%) |
Jul 06, 2005 | 13.73 | 13.73 | 13.48 | 13.48 | 1,148,820 | -0.28(-2.06%) |
Jul 05, 2005 | 13.71 | 13.83 | 13.70 | 13.77 | 517,553 | +0.09(+0.63%) |