Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.89 | 15.30 | 14.88 | 15.15 | 424,508 | +0.25(+1.69%) |
Sep 29, 2005 | 15.01 | 15.09 | 14.88 | 14.90 | 415,353 | -0.11(-0.72%) |
Sep 28, 2005 | 15.25 | 15.26 | 14.98 | 15.01 | 332,957 | -0.21(-1.40%) |
Sep 27, 2005 | 14.99 | 15.27 | 14.95 | 15.22 | 280,917 | +0.22(+1.48%) |
Sep 26, 2005 | 14.81 | 15.04 | 14.76 | 15.00 | 366,686 | +0.14(+0.94%) |
Sep 23, 2005 | 14.86 | 14.91 | 14.69 | 14.86 | 388,369 | +0.14(+0.97%) |
Sep 22, 2005 | 14.54 | 14.82 | 14.54 | 14.72 | 329,102 | +0.14(+0.94%) |
Sep 21, 2005 | 14.53 | 14.68 | 14.47 | 14.58 | 180,211 | +0.07(+0.52%) |
Sep 20, 2005 | 14.39 | 14.77 | 14.37 | 14.50 | 493,412 | +0.07(+0.47%) |
Sep 19, 2005 | 14.34 | 14.46 | 14.34 | 14.44 | 149,372 | +0.11(+0.74%) |
Sep 16, 2005 | 14.22 | 14.37 | 14.19 | 14.33 | 212,013 | +0.21(+1.48%) |
Sep 15, 2005 | 14.04 | 14.14 | 13.94 | 14.12 | 182,620 | +0.05(+0.37%) |
Sep 14, 2005 | 14.06 | 14.13 | 14.04 | 14.07 | 237,551 | +0.03(+0.22%) |
Sep 13, 2005 | 14.19 | 14.19 | 14.04 | 14.04 | 211,049 | -0.04(-0.25%) |
Sep 12, 2005 | 14.10 | 14.17 | 14.02 | 14.07 | 328,620 | -0.05(-0.38%) |
Sep 09, 2005 | 14.14 | 14.20 | 14.09 | 14.13 | 347,412 | +0.04(+0.25%) |
Sep 08, 2005 | 14.28 | 14.28 | 14.05 | 14.09 | 299,709 | -0.16(-1.12%) |
Sep 07, 2005 | 14.33 | 14.37 | 14.21 | 14.25 | 364,759 | -0.11(-0.77%) |
Sep 06, 2005 | 14.20 | 14.51 | 14.20 | 14.36 | 302,600 | +0.18(+1.24%) |
Sep 02, 2005 | 14.22 | 14.23 | 14.16 | 14.19 | 404,752 | -0.16(-1.09%) |
Sep 01, 2005 | 14.06 | 14.41 | 14.04 | 14.34 | 513,168 | +0.21(+1.47%) |
Aug 31, 2005 | 14.07 | 14.27 | 14.06 | 14.13 | 451,009 | +0.10(+0.71%) |
Aug 30, 2005 | 13.93 | 14.11 | 13.87 | 14.03 | 344,521 | -0.02(-0.12%) |
Aug 29, 2005 | 13.72 | 14.05 | 13.72 | 14.05 | 431,254 | +0.43(+3.12%) |
Aug 26, 2005 | 13.60 | 13.73 | 13.50 | 13.62 | 410,052 | +0.25(+1.85%) |
Aug 25, 2005 | 13.36 | 13.49 | 13.35 | 13.38 | 176,356 | +0.07(+0.56%) |
Aug 24, 2005 | 13.16 | 13.36 | 13.13 | 13.30 | 245,260 | +0.15(+1.10%) |
Aug 23, 2005 | 13.26 | 13.26 | 13.16 | 13.16 | 147,927 | -0.10(-0.77%) |
Aug 22, 2005 | 13.15 | 13.28 | 13.13 | 13.26 | 126,244 | +0.14(+1.09%) |
Aug 19, 2005 | 12.91 | 13.13 | 12.91 | 13.12 | 143,590 | +0.24(+1.90%) |
Aug 18, 2005 | 13.12 | 13.12 | 12.83 | 12.87 | 342,112 | -0.25(-1.90%) |
Aug 17, 2005 | 13.19 | 13.22 | 13.09 | 13.12 | 147,927 | -0.12(-0.88%) |
Aug 16, 2005 | 13.33 | 13.37 | 13.22 | 13.24 | 150,818 | -0.06(-0.44%) |
Aug 15, 2005 | 13.27 | 13.34 | 13.24 | 13.29 | 111,306 | +0.01(+0.06%) |
Aug 12, 2005 | 13.20 | 13.36 | 13.18 | 13.29 | 116,125 | +0.09(+0.71%) |
Aug 11, 2005 | 13.20 | 13.25 | 13.11 | 13.19 | 168,646 | +0.06(+0.47%) |
Aug 10, 2005 | 13.07 | 13.16 | 13.06 | 13.13 | 138,772 | +0.06(+0.48%) |
Aug 09, 2005 | 13.01 | 13.11 | 13.01 | 13.07 | 107,933 | +0.07(+0.54%) |
Aug 08, 2005 | 13.09 | 13.18 | 12.88 | 13.00 | 177,801 | -0.05(-0.38%) |
Aug 05, 2005 | 12.95 | 13.16 | 12.87 | 13.05 | 282,844 | -0.09(-0.65%) |
Aug 04, 2005 | 13.23 | 13.24 | 12.75 | 13.13 | 333,920 | -0.15(-1.12%) |
Aug 03, 2005 | 13.33 | 13.38 | 13.23 | 13.28 | 237,551 | -0.26(-1.90%) |
Aug 02, 2005 | 13.41 | 13.59 | 13.40 | 13.54 | 419,207 | +0.34(+2.58%) |
Aug 01, 2005 | 13.17 | 13.22 | 13.12 | 13.20 | 88,660 | +0.06(+0.44%) |
Jul 29, 2005 | 13.26 | 13.28 | 13.12 | 13.14 | 105,524 | -0.11(-0.80%) |
Jul 28, 2005 | 13.36 | 13.36 | 13.22 | 13.25 | 242,851 | -0.07(-0.51%) |
Jul 27, 2005 | 13.25 | 13.41 | 13.25 | 13.32 | 304,046 | -0.06(-0.45%) |
Jul 26, 2005 | 13.35 | 13.38 | 13.26 | 13.38 | 111,306 | -0.10(-0.72%) |
Jul 25, 2005 | 13.39 | 13.48 | 13.37 | 13.47 | 147,445 | +0.05(+0.39%) |
Jul 22, 2005 | 13.39 | 13.47 | 13.32 | 13.42 | 291,518 | -0.08(-0.58%) |
Jul 21, 2005 | 13.40 | 13.55 | 13.39 | 13.50 | 198,521 | +0.12(+0.90%) |
Jul 20, 2005 | 13.35 | 13.40 | 13.21 | 13.38 | 220,204 | +0.03(+0.22%) |
Jul 19, 2005 | 13.28 | 13.42 | 13.28 | 13.35 | 258,270 | +0.05(+0.36%) |
Jul 18, 2005 | 13.13 | 13.32 | 13.13 | 13.30 | 137,326 | +0.26(+1.99%) |
Jul 15, 2005 | 13.04 | 13.08 | 12.99 | 13.04 | 153,227 | -0.05(-0.37%) |
Jul 14, 2005 | 13.15 | 13.18 | 13.07 | 13.09 | 167,201 | +0.02(+0.18%) |
Jul 13, 2005 | 13.12 | 13.12 | 13.04 | 13.07 | 119,498 | -0.05(-0.36%) |
Jul 12, 2005 | 13.09 | 13.12 | 13.05 | 13.12 | 227,914 | +0.10(+0.73%) |
Jul 11, 2005 | 12.96 | 13.05 | 12.95 | 13.02 | 178,765 | +0.10(+0.80%) |
Jul 08, 2005 | 12.77 | 12.93 | 12.75 | 12.92 | 606,164 | +0.21(+1.65%) |
Jul 07, 2005 | 12.59 | 12.74 | 12.57 | 12.71 | 114,198 | +0.08(+0.62%) |
Jul 06, 2005 | 12.64 | 12.71 | 12.61 | 12.63 | 129,135 | +0.02(+0.15%) |
Jul 05, 2005 | 12.65 | 12.69 | 12.57 | 12.61 | 422,098 | -0.17(-1.36%) |