Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.64 | 12.81 | 12.54 | 12.73 | 1,185,179 | -0.02(-0.20%) |
Sep 29, 2005 | 12.89 | 12.93 | 12.54 | 12.75 | 1,207,255 | -0.13(-1.04%) |
Sep 28, 2005 | 13.37 | 13.43 | 12.84 | 12.89 | 724,929 | -0.38(-2.83%) |
Sep 27, 2005 | 13.09 | 13.32 | 12.97 | 13.26 | 536,438 | +0.16(+1.21%) |
Sep 26, 2005 | 13.36 | 13.42 | 13.04 | 13.10 | 420,895 | -0.22(-1.63%) |
Sep 23, 2005 | 13.26 | 13.35 | 13.03 | 13.32 | 338,108 | +0.15(+1.14%) |
Sep 22, 2005 | 13.17 | 13.25 | 12.84 | 13.17 | 469,248 | +0.04(+0.32%) |
Sep 21, 2005 | 13.42 | 13.44 | 13.09 | 13.13 | 628,344 | -0.39(-2.90%) |
Sep 20, 2005 | 13.70 | 13.79 | 13.50 | 13.52 | 479,326 | -0.18(-1.34%) |
Sep 19, 2005 | 14.19 | 14.19 | 13.65 | 13.70 | 607,947 | -0.58(-4.03%) |
Sep 16, 2005 | 14.17 | 14.28 | 14.01 | 14.28 | 1,330,116 | +0.32(+2.27%) |
Sep 15, 2005 | 13.95 | 14.05 | 13.90 | 13.96 | 410,097 | +0.04(+0.30%) |
Sep 14, 2005 | 13.99 | 14.06 | 13.85 | 13.92 | 613,466 | -0.04(-0.30%) |
Sep 13, 2005 | 13.99 | 14.07 | 13.84 | 13.96 | 687,974 | -0.11(-0.77%) |
Sep 12, 2005 | 13.84 | 14.09 | 13.74 | 14.07 | 496,964 | +0.26(+1.87%) |
Sep 09, 2005 | 13.89 | 13.92 | 13.75 | 13.81 | 563,194 | -0.07(-0.48%) |
Sep 08, 2005 | 14.00 | 14.00 | 13.86 | 13.88 | 351,666 | -0.16(-1.13%) |
Sep 07, 2005 | 13.95 | 14.07 | 13.88 | 14.04 | 439,012 | +0.08(+0.60%) |
Sep 06, 2005 | 13.86 | 14.04 | 13.84 | 13.95 | 579,991 | +0.15(+1.09%) |
Sep 02, 2005 | 13.97 | 14.03 | 13.76 | 13.80 | 410,097 | -0.08(-0.54%) |
Sep 01, 2005 | 14.09 | 14.26 | 13.84 | 13.88 | 644,061 | -0.21(-1.48%) |
Aug 31, 2005 | 13.99 | 14.12 | 13.84 | 14.09 | 610,706 | +0.04(+0.30%) |
Aug 30, 2005 | 14.19 | 14.19 | 13.84 | 14.04 | 475,007 | -0.15(-1.06%) |
Aug 29, 2005 | 13.95 | 14.22 | 13.84 | 14.19 | 402,058 | +0.11(+0.77%) |
Aug 26, 2005 | 14.19 | 14.23 | 14.00 | 14.09 | 586,470 | -0.21(-1.46%) |
Aug 25, 2005 | 14.12 | 14.32 | 14.05 | 14.29 | 401,698 | +0.15(+1.06%) |
Aug 24, 2005 | 14.06 | 14.37 | 14.04 | 14.14 | 554,795 | +0.10(+0.71%) |
Aug 23, 2005 | 14.15 | 14.19 | 14.04 | 14.04 | 324,430 | -0.12(-0.88%) |
Aug 22, 2005 | 14.13 | 14.31 | 14.08 | 14.17 | 481,966 | +0.01(+0.06%) |
Aug 19, 2005 | 14.14 | 14.22 | 14.04 | 14.16 | 363,784 | +0.03(+0.24%) |
Aug 18, 2005 | 14.26 | 14.33 | 14.08 | 14.13 | 475,727 | -0.12(-0.88%) |
Aug 17, 2005 | 14.34 | 14.57 | 14.24 | 14.25 | 747,725 | -0.07(-0.47%) |
Aug 16, 2005 | 14.40 | 14.42 | 14.17 | 14.32 | 633,023 | -0.11(-0.75%) |
Aug 15, 2005 | 14.46 | 14.58 | 14.29 | 14.43 | 799,677 | -0.04(-0.29%) |
Aug 12, 2005 | 14.53 | 14.59 | 14.44 | 14.47 | 774,361 | -0.17(-1.14%) |
Aug 11, 2005 | 14.29 | 14.64 | 14.23 | 14.64 | 879,705 | +0.34(+2.39%) |
Aug 10, 2005 | 14.42 | 14.58 | 14.17 | 14.29 | 800,157 | -0.04(-0.29%) |
Aug 09, 2005 | 14.49 | 14.58 | 14.26 | 14.34 | 630,503 | -0.15(-1.04%) |
Aug 08, 2005 | 14.74 | 14.74 | 14.34 | 14.49 | 731,288 | -0.10(-0.69%) |
Aug 05, 2005 | 14.99 | 15.00 | 14.41 | 14.59 | 1,608,354 | -0.45(-2.99%) |
Aug 04, 2005 | 15.25 | 15.31 | 14.84 | 15.04 | 1,238,570 | -0.39(-2.54%) |
Aug 03, 2005 | 15.00 | 15.44 | 14.78 | 15.43 | 1,494,611 | +0.26(+1.70%) |
Aug 02, 2005 | 15.84 | 16.22 | 14.77 | 15.17 | 4,746,355 | -2.14(-12.37%) |
Aug 01, 2005 | 17.50 | 17.50 | 16.72 | 17.31 | 1,099,392 | +0.54(+3.23%) |
Jul 29, 2005 | 17.20 | 17.29 | 16.63 | 16.77 | 1,027,883 | -0.43(-2.47%) |
Jul 28, 2005 | 16.54 | 17.19 | 16.46 | 17.19 | 1,003,886 | +0.70(+4.24%) |
Jul 27, 2005 | 16.29 | 16.50 | 16.07 | 16.49 | 519,520 | +0.21(+1.28%) |
Jul 26, 2005 | 15.85 | 16.43 | 15.82 | 16.29 | 596,428 | +0.48(+3.06%) |
Jul 25, 2005 | 16.04 | 16.11 | 15.76 | 15.80 | 254,841 | -0.22(-1.35%) |
Jul 22, 2005 | 15.87 | 16.09 | 15.83 | 16.02 | 221,486 | +0.13(+0.84%) |
Jul 21, 2005 | 16.27 | 16.27 | 15.83 | 15.89 | 579,991 | -0.41(-2.51%) |
Jul 20, 2005 | 16.35 | 16.41 | 16.04 | 16.29 | 574,592 | -0.18(-1.06%) |
Jul 19, 2005 | 16.18 | 16.50 | 16.11 | 16.47 | 365,704 | +0.38(+2.33%) |
Jul 18, 2005 | 16.06 | 16.15 | 15.96 | 16.09 | 647,421 | -0.02(-0.16%) |
Jul 15, 2005 | 16.33 | 16.33 | 16.04 | 16.12 | 500,443 | -0.21(-1.28%) |
Jul 14, 2005 | 16.14 | 16.42 | 16.09 | 16.33 | 358,745 | +0.23(+1.40%) |
Jul 13, 2005 | 16.04 | 16.23 | 15.93 | 16.10 | 417,056 | -0.01(-0.05%) |
Jul 12, 2005 | 15.87 | 16.20 | 15.80 | 16.11 | 448,371 | +0.16(+0.99%) |
Jul 11, 2005 | 15.75 | 16.04 | 15.71 | 15.95 | 400,858 | +0.20(+1.27%) |
Jul 08, 2005 | 15.44 | 15.84 | 15.35 | 15.75 | 544,356 | +0.33(+2.16%) |
Jul 07, 2005 | 15.39 | 15.59 | 15.29 | 15.42 | 419,935 | -0.22(-1.39%) |
Jul 06, 2005 | 15.77 | 15.85 | 15.53 | 15.64 | 346,987 | -0.13(-0.85%) |
Jul 05, 2005 | 15.49 | 15.87 | 15.30 | 15.77 | 343,267 | +0.22(+1.39%) |