Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.20 | 15.32 | 14.63 | 14.93 | 2,703,617 | -0.58(-3.76%) |
Sep 29, 2005 | 15.72 | 15.73 | 15.35 | 15.51 | 691,166 | -0.12(-0.79%) |
Sep 28, 2005 | 15.03 | 15.96 | 15.03 | 15.63 | 1,848,667 | +0.58(+3.83%) |
Sep 27, 2005 | 15.20 | 15.20 | 14.93 | 15.06 | 590,862 | -0.02(-0.12%) |
Sep 26, 2005 | 15.27 | 15.51 | 14.93 | 15.07 | 1,554,935 | -0.01(-0.08%) |
Sep 23, 2005 | 15.09 | 15.28 | 14.68 | 15.09 | 891,403 | +0.28(+1.88%) |
Sep 22, 2005 | 14.81 | 14.97 | 14.57 | 14.81 | 708,780 | -0.03(-0.21%) |
Sep 21, 2005 | 14.94 | 15.06 | 14.67 | 14.84 | 805,306 | -0.13(-0.87%) |
Sep 20, 2005 | 14.89 | 15.30 | 14.77 | 14.97 | 862,313 | +0.19(+1.26%) |
Sep 19, 2005 | 15.27 | 15.35 | 14.65 | 14.78 | 1,097,159 | -0.42(-2.73%) |
Sep 16, 2005 | 14.90 | 15.26 | 14.81 | 15.20 | 2,573,559 | +0.38(+2.60%) |
Sep 15, 2005 | 14.72 | 14.91 | 14.59 | 14.81 | 625,136 | +0.17(+1.14%) |
Sep 14, 2005 | 15.01 | 15.20 | 14.59 | 14.65 | 841,302 | -0.38(-2.56%) |
Sep 13, 2005 | 14.96 | 15.18 | 14.95 | 15.03 | 1,221,106 | +0.08(+0.54%) |
Sep 12, 2005 | 14.34 | 15.37 | 14.24 | 14.95 | 4,249,519 | +0.89(+6.35%) |
Sep 09, 2005 | 13.57 | 14.08 | 13.40 | 14.06 | 1,514,108 | +0.53(+3.94%) |
Sep 08, 2005 | 13.52 | 13.64 | 13.32 | 13.52 | 801,704 | +0.02(+0.14%) |
Sep 07, 2005 | 13.57 | 13.57 | 13.44 | 13.51 | 712,387 | +0.01(+0.05%) |
Sep 06, 2005 | 13.56 | 13.73 | 13.43 | 13.50 | 739,340 | +0.04(+0.28%) |
Sep 02, 2005 | 13.47 | 13.54 | 13.35 | 13.46 | 447,301 | +0.00(+0.00%) |
Sep 01, 2005 | 13.72 | 13.81 | 13.17 | 13.46 | 812,228 | -0.29(-2.12%) |
Aug 31, 2005 | 13.32 | 13.87 | 13.16 | 13.75 | 1,114,340 | +0.47(+3.50%) |
Aug 30, 2005 | 13.36 | 13.44 | 13.07 | 13.29 | 815,053 | -0.07(-0.51%) |
Aug 29, 2005 | 13.16 | 13.36 | 13.06 | 13.36 | 568,550 | +0.08(+0.61%) |
Aug 26, 2005 | 13.65 | 13.68 | 13.06 | 13.28 | 1,065,058 | -0.33(-2.42%) |
Aug 25, 2005 | 13.69 | 13.70 | 13.46 | 13.60 | 503,514 | -0.04(-0.32%) |
Aug 24, 2005 | 13.74 | 14.03 | 13.53 | 13.65 | 801,942 | -0.12(-0.90%) |
Aug 23, 2005 | 13.94 | 14.07 | 13.58 | 13.77 | 629,645 | -0.27(-1.90%) |
Aug 22, 2005 | 14.03 | 14.32 | 13.78 | 14.04 | 1,054,555 | -0.01(-0.04%) |
Aug 19, 2005 | 13.91 | 14.08 | 13.86 | 14.04 | 610,941 | +0.17(+1.25%) |
Aug 18, 2005 | 13.77 | 14.10 | 13.68 | 13.87 | 1,087,605 | +0.07(+0.49%) |
Aug 17, 2005 | 13.70 | 13.95 | 13.59 | 13.80 | 897,489 | -0.06(-0.40%) |
Aug 16, 2005 | 14.03 | 14.52 | 13.78 | 13.86 | 2,383,964 | -0.20(-1.46%) |
Aug 15, 2005 | 13.94 | 14.14 | 13.62 | 14.06 | 1,004,114 | +0.22(+1.61%) |
Aug 12, 2005 | 14.17 | 14.21 | 13.74 | 13.84 | 655,552 | -0.33(-2.32%) |
Aug 11, 2005 | 13.70 | 14.27 | 13.35 | 14.17 | 1,663,015 | +0.35(+2.51%) |
Aug 10, 2005 | 13.23 | 14.47 | 13.23 | 13.82 | 3,448,268 | +0.60(+4.50%) |
Aug 09, 2005 | 13.08 | 13.23 | 12.95 | 13.23 | 642,773 | +0.20(+1.52%) |
Aug 08, 2005 | 13.33 | 13.43 | 12.94 | 13.03 | 672,529 | -0.21(-1.59%) |
Aug 05, 2005 | 12.87 | 13.41 | 12.81 | 13.24 | 1,178,099 | +0.38(+2.99%) |
Aug 04, 2005 | 13.21 | 13.26 | 12.85 | 12.85 | 552,953 | -0.40(-3.04%) |
Aug 03, 2005 | 13.42 | 13.47 | 12.98 | 13.26 | 750,016 | -0.27(-1.97%) |
Aug 02, 2005 | 12.82 | 13.57 | 12.73 | 13.52 | 1,404,073 | +0.77(+6.03%) |
Aug 01, 2005 | 12.95 | 13.08 | 12.59 | 12.75 | 1,451,657 | -0.09(-0.72%) |
Jul 29, 2005 | 12.51 | 12.95 | 12.27 | 12.85 | 3,578,796 | -0.73(-5.35%) |
Jul 28, 2005 | 12.62 | 13.65 | 12.56 | 13.57 | 2,656,574 | +1.04(+8.32%) |
Jul 27, 2005 | 12.57 | 12.61 | 12.36 | 12.53 | 1,456,777 | +0.04(+0.35%) |
Jul 26, 2005 | 12.97 | 13.03 | 12.26 | 12.49 | 1,603,480 | -0.41(-3.17%) |
Jul 25, 2005 | 13.03 | 13.13 | 12.82 | 12.90 | 1,120,477 | -0.13(-1.00%) |
Jul 22, 2005 | 13.15 | 13.37 | 12.59 | 13.03 | 1,290,994 | -0.09(-0.71%) |
Jul 21, 2005 | 13.77 | 14.06 | 13.07 | 13.12 | 1,180,935 | -0.61(-4.43%) |
Jul 20, 2005 | 13.23 | 13.98 | 13.15 | 13.73 | 1,753,491 | +0.53(+4.04%) |
Jul 19, 2005 | 13.18 | 13.34 | 12.90 | 13.19 | 1,683,063 | +0.12(+0.90%) |
Jul 18, 2005 | 13.52 | 13.52 | 13.04 | 13.08 | 986,191 | -0.42(-3.08%) |
Jul 15, 2005 | 13.63 | 13.74 | 13.36 | 13.49 | 1,090,679 | -0.19(-1.41%) |
Jul 14, 2005 | 13.65 | 13.90 | 13.46 | 13.68 | 2,856,725 | +0.06(+0.41%) |
Jul 13, 2005 | 12.95 | 13.65 | 12.76 | 13.63 | 2,619,870 | +0.79(+6.13%) |
Jul 12, 2005 | 12.34 | 13.03 | 12.28 | 12.84 | 1,968,645 | +0.56(+4.60%) |
Jul 11, 2005 | 12.19 | 12.36 | 12.19 | 12.28 | 1,288,956 | +0.09(+0.76%) |
Jul 08, 2005 | 11.97 | 12.24 | 11.86 | 12.18 | 1,112,118 | +0.27(+2.24%) |
Jul 07, 2005 | 11.71 | 12.03 | 11.69 | 11.92 | 928,811 | +0.04(+0.37%) |
Jul 06, 2005 | 11.81 | 12.03 | 11.75 | 11.87 | 886,388 | -0.03(-0.26%) |
Jul 05, 2005 | 11.71 | 12.10 | 11.57 | 11.90 | 854,037 | +0.22(+1.91%) |