Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.20 | 38.20 | 30.80 | 35.00 | 318,442 | +5.20(+17.45%) |
Sep 29, 2005 | 30.20 | 30.80 | 29.00 | 29.80 | 44,331 | -0.60(-1.97%) |
Sep 28, 2005 | 31.20 | 33.00 | 30.40 | 30.40 | 45,149 | -1.00(-3.18%) |
Sep 27, 2005 | 33.20 | 34.00 | 31.00 | 31.40 | 61,482 | -2.40(-7.10%) |
Sep 26, 2005 | 34.00 | 35.00 | 32.60 | 33.80 | 70,102 | +1.20(+3.68%) |
Sep 23, 2005 | 32.60 | 34.40 | 31.60 | 32.60 | 34,149 | -0.60(-1.81%) |
Sep 22, 2005 | 33.20 | 34.80 | 29.80 | 33.20 | 85,107 | +2.20(+7.10%) |
Sep 21, 2005 | 32.60 | 33.00 | 29.80 | 31.00 | 36,786 | -1.00(-3.12%) |
Sep 20, 2005 | 33.40 | 34.20 | 31.38 | 32.00 | 43,861 | -1.20(-3.61%) |
Sep 19, 2005 | 29.20 | 33.40 | 29.00 | 33.20 | 77,373 | +4.20(+14.48%) |
Sep 16, 2005 | 30.60 | 31.20 | 28.80 | 29.00 | 63,101 | -2.20(-7.05%) |
Sep 15, 2005 | 32.80 | 34.40 | 30.60 | 31.20 | 63,046 | -1.40(-4.29%) |
Sep 14, 2005 | 34.20 | 35.00 | 32.20 | 32.60 | 80,035 | -1.80(-5.23%) |
Sep 13, 2005 | 36.40 | 36.80 | 32.60 | 34.40 | 282,243 | +4.20(+13.91%) |
Sep 12, 2005 | 32.60 | 32.60 | 29.20 | 30.20 | 101,157 | -0.20(-0.66%) |
Sep 09, 2005 | 28.80 | 34.80 | 27.00 | 30.40 | 391,464 | +2.40(+8.57%) |
Sep 08, 2005 | 29.00 | 29.60 | 26.40 | 28.00 | 62,046 | -0.20(-0.71%) |
Sep 07, 2005 | 27.00 | 31.40 | 26.00 | 28.20 | 219,801 | +2.20(+8.46%) |
Sep 06, 2005 | 27.60 | 28.40 | 25.60 | 26.00 | 95,411 | -1.20(-4.41%) |
Sep 02, 2005 | 29.20 | 30.80 | 27.00 | 27.20 | 135,939 | -1.80(-6.21%) |
Sep 01, 2005 | 30.20 | 34.60 | 28.00 | 29.00 | 250,211 | -1.20(-3.97%) |
Aug 31, 2005 | 38.00 | 39.00 | 29.60 | 30.20 | 341,275 | -9.40(-23.74%) |
Aug 30, 2005 | 47.80 | 51.20 | 38.00 | 39.60 | 714,195 | -6.00(-13.16%) |
Aug 29, 2005 | 28.20 | 47.00 | 27.60 | 45.60 | 758,939 | +18.80(+70.15%) |
Aug 26, 2005 | 25.60 | 27.00 | 24.00 | 26.80 | 106,550 | +2.40(+9.84%) |
Aug 25, 2005 | 25.00 | 28.60 | 23.60 | 24.40 | 519,858 | +5.40(+28.42%) |
Aug 24, 2005 | 19.40 | 19.60 | 17.80 | 19.00 | 18,515 | -0.60(-3.06%) |
Aug 23, 2005 | 19.80 | 19.80 | 19.00 | 19.60 | 10,422 | +0.00(+0.00%) |
Aug 22, 2005 | 17.80 | 19.60 | 17.80 | 19.60 | 9,487 | +1.80(+10.11%) |
Aug 19, 2005 | 19.00 | 19.00 | 17.60 | 17.80 | 3,007 | -0.20(-1.11%) |
Aug 18, 2005 | 20.00 | 20.80 | 17.80 | 18.00 | 7,116 | -0.20(-1.10%) |
Aug 17, 2005 | 17.80 | 21.00 | 17.80 | 18.20 | 23,881 | +0.60(+3.41%) |
Aug 16, 2005 | 17.20 | 18.20 | 16.60 | 17.60 | 14,781 | +0.20(+1.15%) |
Aug 15, 2005 | 18.40 | 18.40 | 17.20 | 17.40 | 5,431 | -1.00(-5.43%) |
Aug 12, 2005 | 19.60 | 19.60 | 16.80 | 18.40 | 18,209 | +1.00(+5.75%) |
Aug 11, 2005 | 14.00 | 18.20 | 14.00 | 17.40 | 30,700 | +2.60(+17.57%) |
Aug 10, 2005 | 17.40 | 17.40 | 14.60 | 14.80 | 50,415 | -2.60(-14.94%) |
Aug 09, 2005 | 18.00 | 19.00 | 17.00 | 17.40 | 9,541 | -0.80(-4.40%) |
Aug 08, 2005 | 19.60 | 19.60 | 18.00 | 18.20 | 24,849 | -1.20(-6.19%) |
Aug 05, 2005 | 18.80 | 19.40 | 18.60 | 19.40 | 9,541 | +0.40(+2.11%) |
Aug 04, 2005 | 18.80 | 19.20 | 18.40 | 19.00 | 3,992 | +0.22(+1.17%) |
Aug 03, 2005 | 19.20 | 20.00 | 18.78 | 18.78 | 3,455 | -0.62(-3.20%) |
Aug 02, 2005 | 19.80 | 20.00 | 19.00 | 19.40 | 4,591 | -0.40(-2.02%) |
Aug 01, 2005 | 20.20 | 20.20 | 19.20 | 19.80 | 7,222 | -0.20(-1.00%) |
Jul 29, 2005 | 19.00 | 20.00 | 18.20 | 20.00 | 6,128 | +1.20(+6.38%) |
Jul 28, 2005 | 18.80 | 19.20 | 18.20 | 18.80 | 4,332 | -0.40(-2.08%) |
Jul 27, 2005 | 20.40 | 20.40 | 18.80 | 19.20 | 6,098 | -0.40(-2.04%) |
Jul 26, 2005 | 21.00 | 21.00 | 19.40 | 19.60 | 4,570 | -1.20(-5.77%) |
Jul 25, 2005 | 20.60 | 21.00 | 19.20 | 20.80 | 4,547 | +0.40(+1.96%) |
Jul 22, 2005 | 20.60 | 21.60 | 20.00 | 20.40 | 7,531 | -0.60(-2.86%) |
Jul 21, 2005 | 20.80 | 21.00 | 19.80 | 21.00 | 6,582 | +0.40(+1.94%) |
Jul 20, 2005 | 20.40 | 22.00 | 19.80 | 20.60 | 14,225 | +0.60(+3.00%) |
Jul 19, 2005 | 19.20 | 22.80 | 18.80 | 20.00 | 23,504 | +0.80(+4.17%) |
Jul 18, 2005 | 19.40 | 20.00 | 19.00 | 19.20 | 10,710 | -0.20(-1.03%) |
Jul 15, 2005 | 18.80 | 19.80 | 18.80 | 19.40 | 6,806 | +0.40(+2.11%) |
Jul 14, 2005 | 18.00 | 19.20 | 17.80 | 19.00 | 21,403 | +1.00(+5.56%) |
Jul 13, 2005 | 19.40 | 19.40 | 17.20 | 18.00 | 15,539 | -1.00(-5.26%) |
Jul 12, 2005 | 20.00 | 20.20 | 18.20 | 19.00 | 13,811 | -1.00(-5.00%) |
Jul 11, 2005 | 20.60 | 20.60 | 19.60 | 20.00 | 13,627 | +0.20(+1.01%) |
Jul 08, 2005 | 20.00 | 20.40 | 19.40 | 19.80 | 7,855 | -0.20(-1.00%) |
Jul 07, 2005 | 20.40 | 20.60 | 19.60 | 20.00 | 8,718 | -0.80(-3.85%) |
Jul 06, 2005 | 19.80 | 21.20 | 19.60 | 20.80 | 16,649 | +1.40(+7.22%) |
Jul 05, 2005 | 21.00 | 22.00 | 17.40 | 19.40 | 46,120 | -2.00(-9.35%) |