Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.01 | 14.14 | 13.98 | 14.13 | 1,380,749 | +0.12(+0.86%) |
Sep 29, 2005 | 13.68 | 14.04 | 13.37 | 14.01 | 1,554,514 | +0.10(+0.75%) |
Sep 28, 2005 | 13.82 | 13.97 | 13.82 | 13.91 | 937,819 | +0.23(+1.65%) |
Sep 27, 2005 | 13.78 | 13.79 | 13.61 | 13.68 | 1,065,587 | -0.11(-0.77%) |
Sep 26, 2005 | 13.72 | 13.83 | 13.62 | 13.79 | 1,066,439 | +0.05(+0.37%) |
Sep 23, 2005 | 13.74 | 13.74 | 13.58 | 13.74 | 1,000,851 | +0.10(+0.76%) |
Sep 22, 2005 | 13.69 | 13.69 | 13.45 | 13.63 | 1,121,805 | -0.03(-0.20%) |
Sep 21, 2005 | 13.34 | 13.73 | 13.34 | 13.66 | 2,885,859 | +0.33(+2.48%) |
Sep 20, 2005 | 13.44 | 13.47 | 13.30 | 13.33 | 1,003,406 | -0.02(-0.18%) |
Sep 19, 2005 | 13.30 | 13.36 | 13.29 | 13.35 | 877,342 | +0.08(+0.58%) |
Sep 16, 2005 | 13.25 | 13.29 | 13.18 | 13.27 | 740,204 | +0.21(+1.58%) |
Sep 15, 2005 | 13.04 | 13.12 | 13.00 | 13.07 | 688,245 | +0.20(+1.54%) |
Sep 14, 2005 | 12.86 | 12.89 | 12.81 | 12.87 | 557,921 | +0.08(+0.63%) |
Sep 13, 2005 | 12.97 | 12.97 | 12.78 | 12.79 | 742,759 | -0.21(-1.59%) |
Sep 12, 2005 | 13.05 | 13.07 | 12.95 | 12.99 | 971,038 | -0.05(-0.36%) |
Sep 09, 2005 | 12.90 | 13.08 | 12.86 | 13.04 | 843,270 | +0.18(+1.41%) |
Sep 08, 2005 | 12.89 | 12.91 | 12.85 | 12.86 | 574,105 | -0.06(-0.45%) |
Sep 07, 2005 | 12.87 | 12.92 | 12.78 | 12.92 | 1,105,621 | +0.04(+0.30%) |
Sep 06, 2005 | 12.80 | 12.88 | 12.72 | 12.88 | 1,219,761 | +0.27(+2.15%) |
Sep 02, 2005 | 12.49 | 12.62 | 12.46 | 12.61 | 597,955 | +0.23(+1.87%) |
Sep 01, 2005 | 12.34 | 12.42 | 12.23 | 12.38 | 710,391 | +0.16(+1.28%) |
Aug 31, 2005 | 12.06 | 12.24 | 12.05 | 12.22 | 524,701 | +0.30(+2.55%) |
Aug 30, 2005 | 12.03 | 12.03 | 11.86 | 11.92 | 350,085 | -0.08(-0.68%) |
Aug 29, 2005 | 11.82 | 12.00 | 11.82 | 12.00 | 281,090 | +0.12(+1.05%) |
Aug 26, 2005 | 11.99 | 12.00 | 11.83 | 11.87 | 528,960 | -0.10(-0.82%) |
Aug 25, 2005 | 11.78 | 11.97 | 11.78 | 11.97 | 1,307,495 | +0.29(+2.44%) |
Aug 24, 2005 | 11.78 | 11.84 | 11.68 | 11.69 | 568,142 | -0.17(-1.46%) |
Aug 23, 2005 | 12.03 | 12.03 | 11.81 | 11.86 | 948,040 | -0.17(-1.39%) |
Aug 22, 2005 | 11.88 | 12.03 | 11.88 | 12.03 | 597,955 | +0.31(+2.60%) |
Aug 19, 2005 | 11.95 | 12.01 | 11.63 | 11.72 | 1,333,900 | -0.22(-1.84%) |
Aug 18, 2005 | 12.06 | 12.07 | 11.93 | 11.94 | 591,141 | -0.12(-0.97%) |
Aug 17, 2005 | 12.06 | 12.15 | 12.04 | 12.06 | 1,227,427 | +0.00(+0.04%) |
Aug 16, 2005 | 12.36 | 12.36 | 12.05 | 12.05 | 586,030 | -0.26(-2.09%) |
Aug 15, 2005 | 12.21 | 12.32 | 12.14 | 12.31 | 450,596 | +0.20(+1.66%) |
Aug 12, 2005 | 11.97 | 12.12 | 11.92 | 12.11 | 964,224 | -0.06(-0.53%) |
Aug 11, 2005 | 12.39 | 12.42 | 12.11 | 12.18 | 1,532,367 | -0.19(-1.51%) |
Aug 10, 2005 | 12.38 | 12.49 | 12.32 | 12.36 | 1,777,682 | +0.11(+0.91%) |
Aug 09, 2005 | 12.08 | 12.25 | 12.05 | 12.25 | 637,989 | +0.24(+1.96%) |
Aug 08, 2005 | 11.97 | 12.06 | 11.97 | 12.01 | 672,061 | +0.11(+0.96%) |
Aug 05, 2005 | 12.07 | 12.07 | 11.82 | 11.90 | 1,434,411 | -0.09(-0.75%) |
Aug 04, 2005 | 12.05 | 12.10 | 11.94 | 11.99 | 1,551,958 | -0.02(-0.20%) |
Aug 03, 2005 | 12.14 | 12.15 | 12.00 | 12.01 | 731,686 | +0.00(+0.01%) |
Aug 02, 2005 | 11.93 | 12.02 | 11.92 | 12.01 | 1,022,998 | +0.22(+1.87%) |
Aug 01, 2005 | 11.67 | 11.81 | 11.67 | 11.79 | 719,761 | +0.22(+1.94%) |
Jul 29, 2005 | 11.61 | 11.65 | 11.54 | 11.57 | 781,090 | +0.05(+0.45%) |
Jul 28, 2005 | 11.37 | 11.57 | 11.37 | 11.52 | 902,895 | +0.21(+1.82%) |
Jul 27, 2005 | 11.21 | 11.31 | 11.14 | 11.31 | 605,621 | +0.16(+1.45%) |
Jul 26, 2005 | 11.03 | 11.20 | 10.99 | 11.15 | 477,001 | +0.11(+1.02%) |
Jul 25, 2005 | 11.29 | 11.32 | 11.04 | 11.04 | 731,686 | -0.38(-3.31%) |
Jul 22, 2005 | 11.47 | 11.48 | 11.39 | 11.41 | 234,241 | -0.02(-0.15%) |
Jul 21, 2005 | 11.53 | 11.54 | 11.39 | 11.43 | 594,548 | -0.02(-0.22%) |
Jul 20, 2005 | 11.30 | 11.46 | 11.28 | 11.46 | 444,633 | +0.15(+1.32%) |
Jul 19, 2005 | 11.22 | 11.31 | 11.21 | 11.31 | 494,037 | +0.09(+0.81%) |
Jul 18, 2005 | 11.18 | 11.24 | 11.17 | 11.22 | 425,042 | -0.00(-0.02%) |
Jul 15, 2005 | 11.22 | 11.24 | 11.17 | 11.22 | 586,882 | -0.09(-0.82%) |
Jul 14, 2005 | 11.43 | 11.43 | 11.29 | 11.31 | 488,074 | -0.00(-0.04%) |
Jul 13, 2005 | 11.34 | 11.35 | 11.29 | 11.32 | 313,458 | +0.04(+0.34%) |
Jul 12, 2005 | 11.22 | 11.29 | 11.22 | 11.28 | 390,119 | +0.09(+0.83%) |
Jul 11, 2005 | 11.14 | 11.25 | 11.12 | 11.19 | 611,584 | +0.11(+0.95%) |
Jul 08, 2005 | 11.05 | 11.10 | 11.02 | 11.08 | 835,604 | +0.10(+0.95%) |
Jul 07, 2005 | 10.71 | 10.98 | 10.71 | 10.98 | 593,696 | +0.03(+0.27%) |
Jul 06, 2005 | 10.92 | 10.99 | 10.86 | 10.95 | 370,528 | +0.00(+0.03%) |
Jul 05, 2005 | 10.93 | 11.03 | 10.91 | 10.94 | 491,482 | -0.03(-0.27%) |