Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.05 | 14.08 | 13.89 | 13.94 | 104,906 | -0.11(-0.79%) |
Sep 29, 2005 | 13.87 | 14.07 | 13.71 | 14.05 | 130,358 | +0.21(+1.55%) |
Sep 28, 2005 | 13.93 | 13.93 | 13.73 | 13.84 | 122,612 | -0.06(-0.46%) |
Sep 27, 2005 | 13.76 | 14.04 | 13.60 | 13.90 | 159,130 | +0.19(+1.35%) |
Sep 26, 2005 | 13.60 | 13.80 | 13.60 | 13.72 | 121,505 | +0.19(+1.44%) |
Sep 23, 2005 | 13.54 | 13.74 | 13.44 | 13.52 | 261,602 | -0.23(-1.64%) |
Sep 22, 2005 | 13.65 | 13.79 | 13.43 | 13.75 | 186,574 | +0.14(+1.00%) |
Sep 21, 2005 | 13.93 | 13.93 | 13.57 | 13.61 | 165,991 | -0.34(-2.43%) |
Sep 20, 2005 | 14.23 | 14.31 | 13.86 | 13.95 | 223,977 | -0.25(-1.77%) |
Sep 19, 2005 | 14.53 | 14.53 | 14.19 | 14.20 | 155,589 | -0.34(-2.32%) |
Sep 16, 2005 | 14.49 | 14.59 | 14.41 | 14.54 | 431,577 | +0.12(+0.85%) |
Sep 15, 2005 | 14.32 | 14.45 | 14.26 | 14.42 | 87,864 | -0.05(-0.31%) |
Sep 14, 2005 | 14.55 | 14.56 | 14.39 | 14.46 | 133,235 | -0.03(-0.22%) |
Sep 13, 2005 | 14.80 | 14.81 | 14.36 | 14.49 | 166,434 | -0.36(-2.43%) |
Sep 12, 2005 | 15.00 | 15.03 | 14.85 | 14.85 | 97,381 | -0.13(-0.87%) |
Sep 09, 2005 | 14.75 | 14.98 | 14.72 | 14.98 | 69,052 | +0.23(+1.59%) |
Sep 08, 2005 | 14.76 | 14.76 | 14.62 | 14.75 | 100,258 | -0.03(-0.23%) |
Sep 07, 2005 | 14.91 | 14.94 | 14.73 | 14.78 | 231,060 | -0.16(-1.10%) |
Sep 06, 2005 | 14.70 | 15.23 | 14.68 | 14.95 | 167,540 | +0.31(+2.10%) |
Sep 02, 2005 | 14.62 | 14.65 | 14.56 | 14.64 | 170,196 | +0.04(+0.29%) |
Sep 01, 2005 | 14.59 | 14.76 | 14.53 | 14.60 | 148,285 | +0.01(+0.09%) |
Aug 31, 2005 | 14.14 | 14.63 | 14.01 | 14.59 | 174,180 | +0.44(+3.13%) |
Aug 30, 2005 | 14.37 | 14.38 | 14.03 | 14.14 | 83,659 | -0.17(-1.20%) |
Aug 29, 2005 | 13.97 | 14.31 | 13.92 | 14.31 | 73,700 | +0.34(+2.44%) |
Aug 26, 2005 | 14.33 | 14.33 | 13.93 | 13.97 | 163,778 | -0.34(-2.37%) |
Aug 25, 2005 | 14.21 | 14.32 | 14.18 | 14.31 | 46,034 | +0.08(+0.57%) |
Aug 24, 2005 | 14.18 | 14.36 | 14.10 | 14.23 | 85,208 | -0.00(-0.03%) |
Aug 23, 2005 | 14.32 | 14.32 | 14.22 | 14.23 | 116,858 | -0.11(-0.74%) |
Aug 22, 2005 | 14.25 | 14.40 | 14.22 | 14.34 | 123,718 | +0.11(+0.79%) |
Aug 19, 2005 | 14.28 | 14.32 | 14.11 | 14.23 | 269,348 | -0.06(-0.43%) |
Aug 18, 2005 | 14.06 | 14.33 | 13.93 | 14.29 | 146,072 | +0.20(+1.39%) |
Aug 17, 2005 | 14.19 | 14.24 | 14.07 | 14.09 | 165,327 | -0.14(-0.95%) |
Aug 16, 2005 | 14.32 | 14.34 | 14.21 | 14.23 | 164,220 | -0.09(-0.65%) |
Aug 15, 2005 | 14.09 | 14.44 | 13.97 | 14.32 | 144,744 | +0.20(+1.42%) |
Aug 12, 2005 | 14.42 | 14.42 | 13.96 | 14.12 | 242,347 | -0.28(-1.96%) |
Aug 11, 2005 | 14.10 | 14.43 | 14.06 | 14.40 | 137,440 | +0.28(+2.00%) |
Aug 10, 2005 | 14.00 | 14.26 | 13.89 | 14.12 | 197,419 | +0.12(+0.82%) |
Aug 09, 2005 | 13.95 | 14.09 | 13.92 | 14.00 | 179,049 | +0.09(+0.65%) |
Aug 08, 2005 | 13.65 | 13.99 | 13.65 | 13.91 | 162,892 | +0.17(+1.25%) |
Aug 05, 2005 | 13.88 | 13.88 | 13.58 | 13.74 | 173,959 | -0.11(-0.80%) |
Aug 04, 2005 | 14.12 | 14.12 | 13.83 | 13.85 | 174,180 | -0.31(-2.22%) |
Aug 03, 2005 | 14.15 | 14.21 | 13.89 | 14.17 | 165,327 | -0.05(-0.38%) |
Aug 02, 2005 | 14.00 | 14.23 | 13.92 | 14.22 | 298,784 | +0.03(+0.19%) |
Aug 01, 2005 | 13.93 | 14.28 | 13.85 | 14.19 | 332,204 | +0.32(+2.33%) |
Jul 29, 2005 | 14.12 | 14.55 | 13.87 | 13.87 | 969,611 | +0.88(+6.78%) |
Jul 28, 2005 | 12.98 | 13.05 | 12.95 | 12.99 | 176,172 | +0.06(+0.47%) |
Jul 27, 2005 | 12.82 | 13.02 | 12.79 | 12.93 | 333,089 | +0.06(+0.44%) |
Jul 26, 2005 | 12.80 | 13.02 | 12.78 | 12.87 | 332,646 | +0.02(+0.14%) |
Jul 25, 2005 | 12.92 | 12.92 | 12.78 | 12.85 | 163,335 | -0.06(-0.47%) |
Jul 22, 2005 | 12.79 | 12.93 | 12.76 | 12.92 | 216,231 | +0.19(+1.46%) |
Jul 21, 2005 | 12.96 | 12.96 | 12.73 | 12.73 | 155,810 | -0.23(-1.80%) |
Jul 20, 2005 | 12.79 | 12.99 | 12.72 | 12.96 | 184,139 | +0.15(+1.20%) |
Jul 19, 2005 | 12.56 | 12.81 | 12.51 | 12.81 | 94,947 | +0.29(+2.35%) |
Jul 18, 2005 | 12.61 | 12.66 | 12.43 | 12.52 | 190,115 | -0.11(-0.89%) |
Jul 15, 2005 | 12.59 | 12.65 | 12.50 | 12.63 | 144,965 | -0.00(-0.04%) |
Jul 14, 2005 | 12.65 | 12.72 | 12.54 | 12.63 | 180,156 | +0.08(+0.67%) |
Jul 13, 2005 | 12.42 | 12.58 | 12.32 | 12.55 | 226,412 | +0.07(+0.60%) |
Jul 12, 2005 | 12.29 | 12.66 | 12.27 | 12.47 | 189,008 | +0.16(+1.32%) |
Jul 11, 2005 | 12.32 | 12.44 | 12.29 | 12.31 | 196,976 | +0.00(+0.00%) |
Jul 08, 2005 | 11.91 | 12.35 | 11.91 | 12.31 | 197,197 | +0.40(+3.36%) |
Jul 07, 2005 | 12.10 | 12.10 | 11.83 | 11.91 | 163,556 | -0.24(-1.97%) |
Jul 06, 2005 | 12.35 | 12.36 | 12.12 | 12.15 | 111,988 | -0.23(-1.84%) |
Jul 05, 2005 | 12.27 | 12.45 | 12.20 | 12.38 | 128,366 | +0.11(+0.92%) |