Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.89 | 14.25 | 13.83 | 14.05 | 1,699,259 | +0.16(+1.18%) |
Sep 29, 2005 | 13.74 | 13.91 | 13.70 | 13.88 | 1,272,163 | +0.19(+1.36%) |
Sep 28, 2005 | 13.51 | 13.79 | 13.46 | 13.70 | 1,445,751 | +0.19(+1.38%) |
Sep 27, 2005 | 13.43 | 13.54 | 13.00 | 13.51 | 2,685,279 | -0.12(-0.91%) |
Sep 26, 2005 | 13.81 | 13.85 | 13.57 | 13.64 | 900,318 | -0.12(-0.90%) |
Sep 23, 2005 | 13.76 | 13.88 | 13.56 | 13.76 | 838,772 | +0.19(+1.43%) |
Sep 22, 2005 | 13.42 | 13.67 | 13.39 | 13.57 | 1,311,352 | +0.13(+0.98%) |
Sep 21, 2005 | 13.64 | 13.67 | 13.32 | 13.43 | 1,382,150 | -0.24(-1.76%) |
Sep 20, 2005 | 13.81 | 13.87 | 13.65 | 13.67 | 824,638 | -0.13(-0.96%) |
Sep 19, 2005 | 13.97 | 13.99 | 13.77 | 13.81 | 1,289,766 | -0.20(-1.44%) |
Sep 16, 2005 | 13.91 | 14.04 | 13.85 | 14.01 | 3,188,440 | +0.22(+1.58%) |
Sep 15, 2005 | 13.74 | 13.80 | 13.69 | 13.79 | 894,279 | +0.05(+0.40%) |
Sep 14, 2005 | 14.01 | 14.02 | 13.56 | 13.74 | 2,202,677 | -0.31(-2.22%) |
Sep 13, 2005 | 14.06 | 14.20 | 14.03 | 14.05 | 1,031,119 | -0.10(-0.71%) |
Sep 12, 2005 | 14.04 | 14.15 | 13.98 | 14.15 | 1,587,860 | +0.12(+0.83%) |
Sep 09, 2005 | 14.11 | 14.15 | 13.97 | 14.03 | 902,631 | -0.09(-0.66%) |
Sep 08, 2005 | 14.15 | 14.36 | 14.07 | 14.13 | 1,357,737 | -0.06(-0.44%) |
Sep 07, 2005 | 14.04 | 14.23 | 13.95 | 14.19 | 1,974,610 | +0.05(+0.38%) |
Sep 06, 2005 | 13.95 | 14.17 | 13.92 | 14.13 | 1,043,840 | +0.21(+1.51%) |
Sep 02, 2005 | 13.95 | 14.01 | 13.88 | 13.92 | 687,541 | +0.05(+0.39%) |
Sep 01, 2005 | 13.81 | 13.99 | 13.81 | 13.87 | 1,601,222 | +0.03(+0.23%) |
Aug 31, 2005 | 13.51 | 13.86 | 13.46 | 13.84 | 2,216,554 | +0.34(+2.54%) |
Aug 30, 2005 | 13.71 | 13.76 | 13.45 | 13.50 | 1,315,207 | -0.27(-1.98%) |
Aug 29, 2005 | 13.70 | 13.80 | 13.56 | 13.77 | 954,669 | +0.07(+0.51%) |
Aug 26, 2005 | 13.70 | 13.79 | 13.67 | 13.70 | 978,182 | -0.08(-0.57%) |
Aug 25, 2005 | 13.74 | 13.90 | 13.71 | 13.78 | 1,203,551 | +0.02(+0.17%) |
Aug 24, 2005 | 13.66 | 13.82 | 13.60 | 13.75 | 1,243,382 | +0.09(+0.68%) |
Aug 23, 2005 | 13.60 | 13.71 | 13.58 | 13.66 | 1,327,670 | -0.02(-0.17%) |
Aug 22, 2005 | 13.71 | 13.85 | 13.62 | 13.68 | 893,380 | -0.05(-0.34%) |
Aug 19, 2005 | 13.76 | 13.87 | 13.70 | 13.73 | 1,126,201 | +0.01(+0.06%) |
Aug 18, 2005 | 13.64 | 13.83 | 13.63 | 13.72 | 983,835 | +0.02(+0.11%) |
Aug 17, 2005 | 13.62 | 13.79 | 13.62 | 13.71 | 1,045,767 | +0.10(+0.74%) |
Aug 16, 2005 | 13.72 | 13.72 | 13.60 | 13.60 | 2,139,974 | -0.12(-0.85%) |
Aug 15, 2005 | 13.68 | 13.74 | 13.60 | 13.72 | 1,298,632 | +0.02(+0.11%) |
Aug 12, 2005 | 13.71 | 13.78 | 13.61 | 13.71 | 1,184,277 | +0.00(+0.00%) |
Aug 11, 2005 | 13.76 | 13.81 | 13.58 | 13.71 | 2,924,525 | -0.07(-0.51%) |
Aug 10, 2005 | 13.88 | 14.08 | 13.77 | 13.78 | 39,986,372 | -0.07(-0.51%) |
Aug 09, 2005 | 13.92 | 13.92 | 13.84 | 13.85 | 2,329,880 | -0.06(-0.45%) |
Aug 08, 2005 | 13.90 | 14.02 | 13.89 | 13.91 | 2,188,929 | +0.01(+0.06%) |
Aug 05, 2005 | 14.48 | 14.51 | 13.78 | 13.90 | 2,512,591 | +0.05(+0.34%) |
Aug 04, 2005 | 13.99 | 13.99 | 13.78 | 13.85 | 1,202,780 | -0.15(-1.06%) |
Aug 03, 2005 | 13.89 | 14.02 | 13.87 | 14.00 | 1,733,308 | +0.02(+0.11%) |
Aug 02, 2005 | 13.98 | 14.07 | 13.84 | 13.99 | 1,747,956 | +0.02(+0.11%) |
Aug 01, 2005 | 13.02 | 14.48 | 13.02 | 13.97 | 2,894,972 | -0.54(-3.70%) |
Jul 29, 2005 | 14.38 | 14.53 | 14.36 | 14.51 | 1,670,992 | +0.11(+0.76%) |
Jul 28, 2005 | 14.37 | 14.51 | 14.31 | 14.40 | 804,337 | +0.03(+0.22%) |
Jul 27, 2005 | 14.35 | 14.40 | 14.26 | 14.37 | 1,181,965 | +0.01(+0.05%) |
Jul 26, 2005 | 14.35 | 14.48 | 14.30 | 14.36 | 1,257,901 | -0.02(-0.11%) |
Jul 25, 2005 | 14.65 | 14.67 | 14.33 | 14.37 | 1,076,861 | -0.33(-2.28%) |
Jul 22, 2005 | 14.59 | 14.71 | 14.53 | 14.71 | 1,089,196 | +0.08(+0.53%) |
Jul 21, 2005 | 14.79 | 14.87 | 14.51 | 14.63 | 1,296,448 | -0.20(-1.36%) |
Jul 20, 2005 | 14.72 | 14.90 | 14.59 | 14.83 | 1,593,256 | +0.12(+0.85%) |
Jul 19, 2005 | 14.63 | 14.78 | 14.55 | 14.71 | 2,989,925 | -0.10(-0.68%) |
Jul 18, 2005 | 15.02 | 15.02 | 14.72 | 14.81 | 2,570,539 | -0.34(-2.26%) |
Jul 15, 2005 | 14.79 | 15.50 | 14.79 | 15.15 | 5,460,373 | +0.74(+5.13%) |
Jul 14, 2005 | 14.34 | 14.54 | 14.34 | 14.41 | 1,193,272 | +0.16(+1.09%) |
Jul 13, 2005 | 14.16 | 14.28 | 14.13 | 14.26 | 636,917 | +0.09(+0.66%) |
Jul 12, 2005 | 14.13 | 14.30 | 14.11 | 14.16 | 1,244,410 | +0.02(+0.11%) |
Jul 11, 2005 | 14.29 | 14.54 | 14.13 | 14.15 | 1,321,246 | -0.06(-0.44%) |
Jul 08, 2005 | 14.02 | 14.28 | 13.97 | 14.21 | 1,331,011 | +0.19(+1.33%) |
Jul 07, 2005 | 13.75 | 14.02 | 13.64 | 14.02 | 1,042,298 | +0.13(+0.95%) |
Jul 06, 2005 | 13.78 | 14.01 | 13.78 | 13.89 | 1,005,421 | +0.10(+0.73%) |
Jul 05, 2005 | 13.80 | 13.88 | 13.74 | 13.79 | 1,001,952 | -0.06(-0.45%) |