Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.49 | 18.91 | 18.49 | 18.78 | 298,523 | +0.45(+2.44%) |
Sep 29, 2005 | 18.37 | 18.46 | 18.26 | 18.33 | 51,883 | +0.01(+0.04%) |
Sep 28, 2005 | 18.53 | 18.60 | 18.18 | 18.32 | 154,282 | -0.05(-0.25%) |
Sep 27, 2005 | 18.50 | 18.53 | 18.09 | 18.37 | 175,127 | +0.43(+2.42%) |
Sep 26, 2005 | 17.48 | 17.98 | 17.38 | 17.94 | 252,268 | +0.83(+4.88%) |
Sep 23, 2005 | 17.10 | 17.19 | 16.96 | 17.10 | 106,050 | +0.01(+0.08%) |
Sep 22, 2005 | 17.38 | 17.59 | 16.79 | 17.09 | 145,762 | -0.12(-0.73%) |
Sep 21, 2005 | 17.03 | 17.48 | 16.92 | 17.21 | 193,233 | +0.35(+2.07%) |
Sep 20, 2005 | 16.18 | 16.92 | 16.18 | 16.86 | 202,058 | +0.76(+4.73%) |
Sep 19, 2005 | 15.97 | 16.10 | 15.96 | 16.10 | 97,986 | +0.23(+1.45%) |
Sep 16, 2005 | 15.97 | 15.98 | 15.75 | 15.87 | 55,383 | -0.01(-0.04%) |
Sep 15, 2005 | 15.91 | 15.91 | 15.68 | 15.88 | 41,537 | +0.01(+0.04%) |
Sep 14, 2005 | 15.74 | 15.91 | 15.74 | 15.87 | 53,861 | +0.09(+0.54%) |
Sep 13, 2005 | 15.69 | 15.84 | 15.69 | 15.79 | 49,449 | +0.09(+0.59%) |
Sep 12, 2005 | 15.60 | 15.77 | 15.58 | 15.69 | 75,771 | +0.03(+0.21%) |
Sep 09, 2005 | 15.68 | 15.74 | 15.46 | 15.66 | 115,635 | +0.02(+0.13%) |
Sep 08, 2005 | 15.70 | 15.74 | 15.49 | 15.64 | 74,554 | +0.04(+0.25%) |
Sep 07, 2005 | 15.64 | 15.68 | 15.52 | 15.60 | 158,542 | +0.09(+0.59%) |
Sep 06, 2005 | 14.75 | 15.58 | 14.75 | 15.51 | 156,260 | +0.82(+5.59%) |
Sep 02, 2005 | 14.68 | 14.79 | 14.59 | 14.69 | 88,552 | +0.07(+0.49%) |
Sep 01, 2005 | 14.62 | 14.66 | 14.52 | 14.62 | 101,789 | +0.03(+0.18%) |
Aug 31, 2005 | 14.39 | 14.62 | 14.26 | 14.59 | 68,164 | +0.26(+1.79%) |
Aug 30, 2005 | 14.54 | 14.54 | 14.32 | 14.33 | 35,603 | -0.17(-1.18%) |
Aug 29, 2005 | 14.39 | 14.65 | 14.39 | 14.51 | 46,254 | +0.09(+0.59%) |
Aug 26, 2005 | 14.45 | 14.49 | 14.34 | 14.42 | 20,236 | +0.03(+0.18%) |
Aug 25, 2005 | 14.34 | 14.64 | 14.34 | 14.39 | 30,126 | +0.10(+0.69%) |
Aug 24, 2005 | 14.23 | 14.39 | 14.21 | 14.29 | 39,255 | +0.14(+0.97%) |
Aug 23, 2005 | 14.06 | 14.26 | 13.89 | 14.16 | 47,623 | +0.21(+1.51%) |
Aug 22, 2005 | 13.87 | 14.13 | 13.80 | 13.95 | 71,511 | +0.18(+1.29%) |
Aug 19, 2005 | 14.03 | 14.14 | 13.54 | 13.77 | 88,096 | -0.30(-2.10%) |
Aug 18, 2005 | 14.08 | 14.22 | 14.06 | 14.06 | 122,178 | -0.09(-0.60%) |
Aug 17, 2005 | 14.24 | 14.26 | 14.13 | 14.15 | 13,085 | -0.09(-0.60%) |
Aug 16, 2005 | 14.22 | 14.33 | 14.13 | 14.24 | 33,321 | +0.07(+0.51%) |
Aug 15, 2005 | 14.18 | 14.24 | 13.97 | 14.16 | 40,776 | -0.05(-0.32%) |
Aug 12, 2005 | 14.16 | 14.35 | 14.01 | 14.21 | 37,581 | +0.11(+0.79%) |
Aug 11, 2005 | 13.80 | 14.13 | 13.80 | 14.10 | 31,647 | +0.36(+2.63%) |
Aug 10, 2005 | 14.26 | 14.26 | 13.74 | 13.74 | 31,039 | -0.52(-3.64%) |
Aug 09, 2005 | 14.21 | 14.33 | 14.21 | 14.26 | 65,729 | +0.02(+0.14%) |
Aug 08, 2005 | 14.06 | 14.26 | 14.06 | 14.24 | 21,909 | +0.17(+1.22%) |
Aug 05, 2005 | 14.05 | 14.26 | 14.03 | 14.06 | 36,212 | -0.01(-0.05%) |
Aug 04, 2005 | 14.10 | 14.14 | 13.98 | 14.07 | 27,235 | -0.03(-0.23%) |
Aug 03, 2005 | 14.13 | 14.22 | 14.06 | 14.10 | 19,627 | +0.03(+0.23%) |
Aug 02, 2005 | 14.26 | 14.33 | 14.00 | 14.07 | 57,209 | -0.16(-1.11%) |
Aug 01, 2005 | 14.06 | 14.26 | 14.03 | 14.23 | 52,340 | +0.18(+1.31%) |
Jul 29, 2005 | 13.81 | 14.13 | 13.81 | 14.05 | 15,063 | +0.25(+1.81%) |
Jul 28, 2005 | 13.66 | 13.87 | 13.64 | 13.80 | 43,819 | +0.16(+1.16%) |
Jul 27, 2005 | 13.51 | 13.64 | 13.46 | 13.64 | 22,366 | +0.16(+1.22%) |
Jul 26, 2005 | 13.44 | 13.54 | 13.41 | 13.47 | 44,428 | +0.08(+0.59%) |
Jul 25, 2005 | 13.35 | 13.51 | 13.35 | 13.39 | 48,688 | +0.05(+0.39%) |
Jul 22, 2005 | 13.28 | 13.37 | 13.25 | 13.34 | 40,624 | +0.04(+0.30%) |
Jul 21, 2005 | 13.33 | 13.34 | 13.23 | 13.30 | 66,186 | -0.01(-0.05%) |
Jul 20, 2005 | 13.32 | 13.34 | 13.24 | 13.31 | 95,551 | +0.15(+1.15%) |
Jul 19, 2005 | 13.20 | 13.24 | 13.12 | 13.16 | 100,420 | -0.02(-0.15%) |
Jul 18, 2005 | 13.03 | 13.20 | 13.03 | 13.18 | 130,090 | +0.06(+0.45%) |
Jul 15, 2005 | 13.10 | 13.18 | 13.01 | 13.12 | 126,286 | +0.01(+0.05%) |
Jul 14, 2005 | 13.20 | 13.20 | 13.03 | 13.11 | 146,979 | -0.07(-0.50%) |
Jul 13, 2005 | 13.20 | 13.20 | 13.07 | 13.18 | 34,842 | -0.02(-0.15%) |
Jul 12, 2005 | 13.41 | 13.45 | 13.11 | 13.20 | 136,176 | -0.11(-0.84%) |
Jul 11, 2005 | 13.11 | 14.23 | 13.11 | 13.31 | 172,388 | +0.26(+2.02%) |
Jul 08, 2005 | 13.05 | 13.08 | 13.01 | 13.05 | 26,322 | +0.00(+0.00%) |
Jul 07, 2005 | 13.08 | 13.08 | 13.04 | 13.05 | 30,734 | -0.03(-0.20%) |
Jul 06, 2005 | 13.09 | 13.10 | 13.00 | 13.07 | 33,017 | +0.03(+0.20%) |
Jul 05, 2005 | 13.01 | 13.10 | 12.98 | 13.05 | 67,099 | +0.04(+0.30%) |