Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.19 | 16.31 | 15.93 | 16.12 | 1,504,557 | -0.17(-1.03%) |
Sep 29, 2005 | 16.48 | 16.49 | 16.07 | 16.29 | 2,621,279 | -0.05(-0.28%) |
Sep 28, 2005 | 16.04 | 16.40 | 15.84 | 16.33 | 2,185,383 | +0.35(+2.22%) |
Sep 27, 2005 | 15.39 | 16.01 | 15.16 | 15.98 | 1,899,896 | +0.49(+3.15%) |
Sep 26, 2005 | 14.61 | 15.60 | 14.59 | 15.49 | 2,138,920 | +0.80(+5.46%) |
Sep 23, 2005 | 14.69 | 15.05 | 14.51 | 14.69 | 1,760,825 | -0.37(-2.44%) |
Sep 22, 2005 | 15.46 | 15.70 | 14.68 | 15.06 | 1,628,300 | -0.15(-0.99%) |
Sep 21, 2005 | 15.55 | 15.76 | 15.20 | 15.21 | 1,363,250 | +0.12(+0.77%) |
Sep 20, 2005 | 15.18 | 15.31 | 14.89 | 15.09 | 903,724 | -0.22(-1.45%) |
Sep 19, 2005 | 15.31 | 15.41 | 14.66 | 15.31 | 2,066,590 | +0.86(+5.98%) |
Sep 16, 2005 | 14.57 | 14.72 | 14.29 | 14.45 | 1,285,172 | -0.10(-0.72%) |
Sep 15, 2005 | 14.61 | 14.72 | 14.42 | 14.55 | 1,176,917 | +0.07(+0.49%) |
Sep 14, 2005 | 14.57 | 14.66 | 14.33 | 14.48 | 1,655,284 | +0.01(+0.09%) |
Sep 13, 2005 | 14.57 | 14.65 | 14.39 | 14.47 | 1,013,735 | -0.14(-0.94%) |
Sep 12, 2005 | 14.86 | 14.86 | 14.47 | 14.61 | 1,267,928 | -0.36(-2.40%) |
Sep 09, 2005 | 14.70 | 15.00 | 14.66 | 14.96 | 1,315,349 | +0.35(+2.43%) |
Sep 08, 2005 | 14.70 | 14.82 | 14.47 | 14.61 | 978,608 | +0.02(+0.11%) |
Sep 07, 2005 | 14.49 | 14.74 | 14.36 | 14.59 | 766,249 | +0.14(+0.98%) |
Sep 06, 2005 | 14.56 | 14.79 | 14.24 | 14.45 | 960,566 | -0.10(-0.72%) |
Sep 02, 2005 | 14.91 | 14.92 | 14.36 | 14.56 | 818,940 | -0.47(-3.11%) |
Sep 01, 2005 | 15.02 | 15.03 | 14.69 | 15.02 | 1,103,150 | +0.48(+3.30%) |
Aug 31, 2005 | 14.29 | 14.90 | 14.14 | 14.54 | 1,948,755 | +0.26(+1.81%) |
Aug 30, 2005 | 13.82 | 14.53 | 13.81 | 14.28 | 1,691,209 | +0.55(+3.98%) |
Aug 29, 2005 | 13.78 | 13.92 | 13.40 | 13.74 | 1,295,870 | +0.35(+2.65%) |
Aug 26, 2005 | 13.72 | 13.78 | 13.30 | 13.38 | 619,514 | -0.34(-2.49%) |
Aug 25, 2005 | 13.66 | 13.78 | 13.57 | 13.72 | 395,818 | +0.01(+0.09%) |
Aug 24, 2005 | 13.45 | 13.76 | 13.43 | 13.71 | 1,078,241 | +0.37(+2.75%) |
Aug 23, 2005 | 13.30 | 13.52 | 13.11 | 13.34 | 593,967 | +0.05(+0.41%) |
Aug 22, 2005 | 13.36 | 13.49 | 13.13 | 13.29 | 602,429 | +0.12(+0.89%) |
Aug 19, 2005 | 12.94 | 13.47 | 12.94 | 13.17 | 830,116 | +0.36(+2.84%) |
Aug 18, 2005 | 12.57 | 12.94 | 12.53 | 12.81 | 1,084,309 | -0.09(-0.68%) |
Aug 17, 2005 | 13.44 | 13.80 | 12.81 | 12.90 | 1,209,170 | -0.60(-4.45%) |
Aug 16, 2005 | 13.84 | 14.05 | 13.46 | 13.50 | 1,121,671 | -0.38(-2.77%) |
Aug 15, 2005 | 14.31 | 14.31 | 13.71 | 13.88 | 1,158,874 | -0.43(-2.98%) |
Aug 12, 2005 | 14.35 | 14.43 | 14.05 | 14.31 | 974,776 | -0.04(-0.29%) |
Aug 11, 2005 | 14.11 | 14.35 | 14.07 | 14.35 | 2,015,815 | +0.36(+2.60%) |
Aug 10, 2005 | 13.19 | 14.00 | 13.19 | 13.99 | 1,608,022 | +0.81(+6.15%) |
Aug 09, 2005 | 13.44 | 13.54 | 13.01 | 13.18 | 1,606,425 | -0.12(-0.88%) |
Aug 08, 2005 | 13.10 | 13.57 | 13.10 | 13.29 | 1,028,744 | +0.33(+2.58%) |
Aug 05, 2005 | 13.18 | 13.27 | 12.78 | 12.96 | 620,631 | -0.18(-1.40%) |
Aug 04, 2005 | 12.88 | 13.36 | 12.88 | 13.14 | 895,102 | +0.26(+2.01%) |
Aug 03, 2005 | 13.09 | 13.26 | 12.85 | 12.88 | 905,640 | -0.16(-1.25%) |
Aug 02, 2005 | 12.80 | 13.05 | 12.65 | 13.05 | 1,292,996 | +0.25(+1.96%) |
Aug 01, 2005 | 12.85 | 13.01 | 12.80 | 12.80 | 1,007,189 | +0.05(+0.36%) |
Jul 29, 2005 | 12.80 | 12.92 | 12.70 | 12.75 | 726,332 | -0.03(-0.20%) |
Jul 28, 2005 | 12.96 | 13.02 | 12.57 | 12.78 | 867,479 | -0.06(-0.49%) |
Jul 27, 2005 | 12.86 | 12.88 | 12.58 | 12.84 | 789,880 | +0.03(+0.20%) |
Jul 26, 2005 | 12.93 | 12.94 | 12.66 | 12.81 | 547,503 | -0.01(-0.10%) |
Jul 25, 2005 | 12.91 | 13.06 | 12.69 | 12.83 | 707,491 | -0.08(-0.58%) |
Jul 22, 2005 | 12.56 | 12.93 | 12.56 | 12.90 | 1,109,058 | +0.43(+3.48%) |
Jul 21, 2005 | 12.66 | 12.68 | 12.36 | 12.47 | 938,531 | -0.20(-1.58%) |
Jul 20, 2005 | 12.69 | 12.87 | 12.40 | 12.67 | 849,915 | +0.02(+0.17%) |
Jul 19, 2005 | 12.30 | 12.66 | 12.15 | 12.65 | 1,035,291 | +0.35(+2.89%) |
Jul 18, 2005 | 12.44 | 12.49 | 12.21 | 12.29 | 783,653 | -0.31(-2.45%) |
Jul 15, 2005 | 12.88 | 12.94 | 12.50 | 12.60 | 1,354,628 | -0.22(-1.73%) |
Jul 14, 2005 | 13.31 | 13.31 | 12.53 | 12.82 | 4,504,410 | +0.09(+0.69%) |
Jul 13, 2005 | 12.76 | 12.83 | 12.63 | 12.73 | 1,736,874 | +0.07(+0.56%) |
Jul 12, 2005 | 12.51 | 12.73 | 12.44 | 12.66 | 2,162,232 | +0.24(+1.95%) |
Jul 11, 2005 | 12.23 | 12.42 | 12.07 | 12.42 | 914,102 | +0.14(+1.12%) |
Jul 08, 2005 | 12.32 | 12.45 | 12.08 | 12.28 | 1,192,405 | +0.08(+0.62%) |
Jul 07, 2005 | 11.92 | 12.21 | 11.88 | 12.21 | 1,149,933 | +0.18(+1.46%) |
Jul 06, 2005 | 12.34 | 12.39 | 11.85 | 12.03 | 1,016,450 | -0.10(-0.86%) |
Jul 05, 2005 | 11.98 | 12.24 | 11.96 | 12.14 | 1,321,417 | +0.23(+1.93%) |