Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.60 | 19.46 | 18.60 | 19.46 | 4,678 | +0.33(+1.73%) |
Sep 29, 2005 | 20.07 | 20.07 | 18.70 | 19.12 | 33,574 | -0.62(-3.12%) |
Sep 28, 2005 | 18.46 | 20.31 | 18.46 | 19.74 | 65,292 | +1.47(+8.03%) |
Sep 27, 2005 | 17.99 | 18.56 | 17.99 | 18.27 | 9,128 | +0.28(+1.54%) |
Sep 26, 2005 | 18.23 | 18.70 | 17.66 | 18.00 | 13,888 | +0.20(+1.10%) |
Sep 23, 2005 | 17.80 | 18.08 | 17.70 | 17.80 | 6,176 | -0.28(-1.57%) |
Sep 22, 2005 | 18.08 | 18.08 | 17.04 | 18.08 | 12,801 | +0.57(+3.24%) |
Sep 21, 2005 | 17.75 | 17.80 | 17.18 | 17.52 | 19,136 | -0.33(-1.86%) |
Sep 20, 2005 | 17.99 | 18.13 | 17.52 | 17.85 | 18,259 | -0.28(-1.57%) |
Sep 19, 2005 | 18.37 | 19.17 | 17.99 | 18.13 | 15,789 | -0.28(-1.54%) |
Sep 16, 2005 | 18.04 | 18.41 | 17.56 | 18.41 | 15,521 | +0.76(+4.29%) |
Sep 15, 2005 | 18.46 | 18.46 | 17.33 | 17.66 | 16,611 | -0.71(-3.87%) |
Sep 14, 2005 | 18.70 | 18.89 | 18.23 | 18.37 | 21,419 | -0.19(-1.02%) |
Sep 13, 2005 | 18.94 | 18.94 | 18.37 | 18.56 | 32,901 | -0.14(-0.76%) |
Sep 12, 2005 | 18.51 | 18.75 | 17.75 | 18.70 | 31,771 | +0.95(+5.33%) |
Sep 09, 2005 | 17.99 | 17.99 | 17.52 | 17.75 | 12,750 | -0.09(-0.53%) |
Sep 08, 2005 | 17.28 | 17.89 | 16.99 | 17.85 | 37,034 | +0.85(+5.01%) |
Sep 07, 2005 | 16.33 | 17.37 | 16.24 | 16.99 | 43,175 | +0.90(+5.59%) |
Sep 06, 2005 | 16.10 | 16.10 | 15.48 | 16.10 | 11,927 | +0.43(+2.72%) |
Sep 02, 2005 | 16.00 | 16.00 | 15.67 | 15.67 | 7,770 | -0.43(-2.65%) |
Sep 01, 2005 | 15.39 | 16.28 | 15.39 | 16.10 | 20,373 | +0.47(+3.03%) |
Aug 31, 2005 | 15.39 | 15.86 | 15.39 | 15.62 | 5,792 | +0.19(+1.23%) |
Aug 30, 2005 | 15.43 | 15.81 | 15.01 | 15.43 | 7,242 | -0.05(-0.31%) |
Aug 29, 2005 | 14.30 | 16.00 | 14.25 | 15.48 | 21,092 | +0.90(+6.17%) |
Aug 26, 2005 | 14.53 | 14.91 | 14.30 | 14.58 | 11,788 | +0.05(+0.33%) |
Aug 25, 2005 | 15.20 | 15.34 | 14.44 | 14.53 | 26,204 | -0.62(-4.06%) |
Aug 24, 2005 | 15.76 | 15.95 | 15.15 | 15.15 | 13,814 | -0.71(-4.48%) |
Aug 23, 2005 | 16.57 | 16.85 | 15.76 | 15.86 | 17,500 | -0.66(-4.01%) |
Aug 22, 2005 | 15.76 | 16.57 | 15.20 | 16.52 | 24,553 | +0.95(+6.08%) |
Aug 19, 2005 | 15.62 | 15.81 | 15.01 | 15.57 | 14,542 | +0.47(+3.13%) |
Aug 18, 2005 | 15.76 | 16.14 | 15.01 | 15.10 | 56,611 | -0.85(-5.34%) |
Aug 17, 2005 | 16.10 | 16.95 | 15.67 | 15.95 | 54,693 | +0.28(+1.81%) |
Aug 16, 2005 | 16.28 | 17.33 | 15.67 | 15.67 | 57,494 | -1.80(-10.30%) |
Aug 15, 2005 | 18.13 | 18.46 | 16.57 | 17.47 | 198,925 | +1.28(+7.89%) |
Aug 12, 2005 | 20.97 | 20.97 | 15.20 | 16.19 | 272,481 | -1.89(-10.47%) |
Aug 11, 2005 | 18.94 | 18.94 | 16.81 | 18.08 | 116,172 | -0.38(-2.05%) |
Aug 10, 2005 | 17.04 | 18.75 | 17.04 | 18.46 | 143,272 | +1.89(+11.43%) |
Aug 09, 2005 | 15.53 | 17.23 | 15.53 | 16.57 | 81,042 | +1.04(+6.71%) |
Aug 08, 2005 | 14.91 | 16.81 | 14.34 | 15.53 | 154,028 | +1.18(+8.25%) |
Aug 05, 2005 | 14.77 | 14.77 | 13.73 | 14.34 | 32,112 | -0.43(-2.88%) |
Aug 04, 2005 | 14.49 | 15.57 | 14.11 | 14.77 | 68,252 | +0.43(+2.97%) |
Aug 03, 2005 | 14.20 | 15.01 | 13.87 | 14.34 | 72,557 | +0.80(+5.94%) |
Aug 02, 2005 | 13.73 | 14.77 | 13.07 | 13.54 | 53,540 | +0.24(+1.78%) |
Aug 01, 2005 | 13.02 | 13.82 | 13.02 | 13.30 | 39,281 | +0.38(+2.93%) |
Jul 29, 2005 | 13.59 | 13.73 | 12.45 | 12.92 | 72,630 | -0.47(-3.53%) |
Jul 28, 2005 | 13.73 | 13.96 | 13.30 | 13.40 | 52,406 | +0.09(+0.71%) |
Jul 27, 2005 | 14.53 | 15.95 | 13.07 | 13.30 | 220,468 | -1.18(-8.17%) |
Jul 26, 2005 | 13.07 | 15.34 | 12.12 | 14.49 | 326,377 | +1.61(+12.50%) |
Jul 25, 2005 | 11.83 | 13.16 | 11.83 | 12.88 | 91,132 | +1.28(+11.02%) |
Jul 22, 2005 | 11.27 | 12.40 | 11.03 | 11.60 | 56,122 | +0.28(+2.51%) |
Jul 21, 2005 | 12.17 | 12.17 | 10.98 | 11.31 | 46,784 | -0.66(-5.53%) |
Jul 20, 2005 | 10.51 | 12.83 | 10.41 | 11.98 | 211,339 | +1.51(+14.48%) |
Jul 19, 2005 | 11.17 | 11.31 | 10.23 | 10.46 | 68,831 | -0.71(-6.36%) |
Jul 18, 2005 | 10.98 | 11.60 | 10.75 | 11.17 | 55,432 | +0.19(+1.72%) |
Jul 15, 2005 | 13.02 | 13.25 | 10.70 | 10.98 | 211,084 | -2.37(-17.73%) |
Jul 14, 2005 | 10.04 | 13.35 | 9.847 | 13.35 | 458,563 | +3.79(+39.60%) |
Jul 13, 2005 | 8.994 | 9.657 | 8.710 | 9.562 | 78,886 | +0.80(+9.19%) |
Jul 12, 2005 | 8.474 | 9.420 | 8.474 | 8.758 | 67,244 | +0.38(+4.52%) |
Jul 11, 2005 | 8.379 | 8.568 | 8.379 | 8.379 | 6,597 | -0.19(-2.21%) |
Jul 08, 2005 | 8.729 | 8.729 | 8.474 | 8.568 | 7,731 | -0.14(-1.63%) |
Jul 07, 2005 | 8.426 | 8.758 | 8.379 | 8.710 | 19,538 | +0.38(+4.55%) |
Jul 06, 2005 | 8.521 | 8.994 | 8.332 | 8.332 | 13,734 | -0.24(-2.76%) |
Jul 05, 2005 | 8.284 | 8.663 | 8.142 | 8.568 | 38,509 | +0.28(+3.43%) |