Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.53 | 14.57 | 14.48 | 14.51 | 853,741 | -0.07(-0.48%) |
Sep 29, 2005 | 14.47 | 14.62 | 14.44 | 14.58 | 1,930,216 | +0.50(+3.53%) |
Sep 28, 2005 | 14.01 | 14.08 | 13.98 | 14.08 | 458,310 | +0.07(+0.52%) |
Sep 27, 2005 | 14.10 | 14.11 | 13.99 | 14.01 | 761,636 | -0.09(-0.67%) |
Sep 26, 2005 | 14.11 | 14.13 | 14.05 | 14.10 | 982,156 | +0.14(+0.99%) |
Sep 23, 2005 | 13.97 | 14.03 | 13.95 | 13.97 | 651,376 | -0.10(-0.74%) |
Sep 22, 2005 | 14.13 | 14.15 | 14.03 | 14.07 | 982,156 | -0.08(-0.56%) |
Sep 21, 2005 | 14.16 | 14.19 | 14.13 | 14.15 | 1,117,656 | +0.02(+0.18%) |
Sep 20, 2005 | 14.17 | 14.23 | 14.10 | 14.12 | 1,332,863 | +0.17(+1.25%) |
Sep 19, 2005 | 13.97 | 14.02 | 13.95 | 13.95 | 808,574 | -0.02(-0.18%) |
Sep 16, 2005 | 14.05 | 14.05 | 13.95 | 13.97 | 658,461 | -0.03(-0.19%) |
Sep 15, 2005 | 13.98 | 14.04 | 13.97 | 14.00 | 350,264 | +0.07(+0.50%) |
Sep 14, 2005 | 13.95 | 13.99 | 13.91 | 13.93 | 635,434 | +0.00(+0.00%) |
Sep 13, 2005 | 13.98 | 14.01 | 13.92 | 13.93 | 627,464 | -0.18(-1.25%) |
Sep 12, 2005 | 14.20 | 14.21 | 14.10 | 14.11 | 708,941 | +0.01(+0.06%) |
Sep 09, 2005 | 14.05 | 14.10 | 14.01 | 14.10 | 1,076,475 | +0.10(+0.74%) |
Sep 08, 2005 | 14.00 | 14.02 | 13.98 | 13.99 | 669,531 | -0.11(-0.75%) |
Sep 07, 2005 | 14.16 | 14.16 | 14.09 | 14.10 | 940,089 | -0.02(-0.16%) |
Sep 06, 2005 | 14.07 | 14.13 | 14.05 | 14.12 | 712,484 | +0.03(+0.19%) |
Sep 02, 2005 | 14.15 | 14.15 | 14.08 | 14.10 | 603,995 | -0.05(-0.37%) |
Sep 01, 2005 | 14.10 | 14.15 | 14.06 | 14.15 | 623,478 | +0.19(+1.39%) |
Aug 31, 2005 | 13.90 | 13.95 | 13.87 | 13.95 | 653,147 | +0.03(+0.24%) |
Aug 30, 2005 | 14.00 | 14.00 | 13.88 | 13.92 | 1,169,023 | -0.09(-0.61%) |
Aug 29, 2005 | 13.95 | 14.02 | 13.91 | 14.01 | 673,073 | +0.03(+0.19%) |
Aug 26, 2005 | 14.10 | 14.11 | 13.97 | 13.98 | 621,707 | +0.05(+0.34%) |
Aug 25, 2005 | 13.84 | 13.93 | 13.83 | 13.93 | 546,872 | +0.15(+1.06%) |
Aug 24, 2005 | 13.89 | 13.89 | 13.78 | 13.78 | 1,334,191 | -0.22(-1.56%) |
Aug 23, 2005 | 14.27 | 14.27 | 13.97 | 14.00 | 2,542,625 | -0.27(-1.90%) |
Aug 22, 2005 | 14.29 | 14.34 | 14.27 | 14.27 | 1,203,562 | +0.14(+0.99%) |
Aug 19, 2005 | 14.12 | 14.15 | 14.08 | 14.13 | 878,981 | -0.01(-0.10%) |
Aug 18, 2005 | 14.19 | 14.20 | 14.10 | 14.15 | 1,964,312 | -0.39(-2.66%) |
Aug 17, 2005 | 14.53 | 14.64 | 14.50 | 14.53 | 1,040,164 | +0.01(+0.05%) |
Aug 16, 2005 | 14.83 | 14.83 | 14.50 | 14.53 | 1,387,329 | -0.33(-2.23%) |
Aug 15, 2005 | 14.88 | 14.88 | 14.81 | 14.86 | 1,211,532 | +0.19(+1.31%) |
Aug 12, 2005 | 14.75 | 14.75 | 14.62 | 14.67 | 1,219,503 | +0.00(+0.03%) |
Aug 11, 2005 | 14.67 | 14.69 | 14.60 | 14.66 | 1,412,569 | -0.00(-0.03%) |
Aug 10, 2005 | 14.64 | 14.74 | 14.60 | 14.67 | 2,073,687 | +0.37(+2.61%) |
Aug 09, 2005 | 14.31 | 14.33 | 14.25 | 14.29 | 853,298 | -0.02(-0.11%) |
Aug 08, 2005 | 14.28 | 14.34 | 14.27 | 14.31 | 703,185 | +0.21(+1.46%) |
Aug 05, 2005 | 14.15 | 14.15 | 14.07 | 14.11 | 858,169 | +0.03(+0.21%) |
Aug 04, 2005 | 14.22 | 14.22 | 14.07 | 14.08 | 975,514 | -0.16(-1.16%) |
Aug 03, 2005 | 14.29 | 14.31 | 14.16 | 14.24 | 1,505,559 | -0.17(-1.16%) |
Aug 02, 2005 | 14.27 | 14.41 | 14.26 | 14.41 | 2,366,386 | +0.30(+2.11%) |
Aug 01, 2005 | 14.00 | 14.11 | 14.00 | 14.11 | 1,838,554 | +0.16(+1.17%) |
Jul 29, 2005 | 13.92 | 13.98 | 13.91 | 13.95 | 1,044,592 | +0.04(+0.31%) |
Jul 28, 2005 | 13.86 | 13.90 | 13.80 | 13.90 | 1,613,606 | +0.05(+0.33%) |
Jul 27, 2005 | 13.75 | 13.88 | 13.73 | 13.86 | 976,399 | +0.19(+1.40%) |
Jul 26, 2005 | 13.68 | 13.69 | 13.64 | 13.67 | 685,472 | -0.02(-0.12%) |
Jul 25, 2005 | 13.68 | 13.72 | 13.66 | 13.68 | 799,718 | -0.00(-0.03%) |
Jul 22, 2005 | 13.66 | 13.70 | 13.59 | 13.69 | 1,047,692 | -0.02(-0.18%) |
Jul 21, 2005 | 13.34 | 13.72 | 13.32 | 13.71 | 3,718,290 | +0.48(+3.64%) |
Jul 20, 2005 | 13.20 | 13.25 | 13.18 | 13.23 | 498,606 | +0.09(+0.67%) |
Jul 19, 2005 | 13.05 | 13.15 | 13.02 | 13.14 | 513,218 | +0.13(+0.99%) |
Jul 18, 2005 | 13.08 | 13.08 | 13.00 | 13.01 | 232,033 | -0.02(-0.19%) |
Jul 15, 2005 | 13.08 | 13.08 | 13.00 | 13.04 | 282,513 | -0.01(-0.09%) |
Jul 14, 2005 | 13.09 | 13.10 | 13.03 | 13.05 | 825,401 | +0.02(+0.12%) |
Jul 13, 2005 | 13.01 | 13.05 | 12.98 | 13.03 | 786,876 | +0.08(+0.65%) |
Jul 12, 2005 | 12.94 | 12.95 | 12.89 | 12.95 | 375,061 | -0.00(-0.02%) |
Jul 11, 2005 | 12.88 | 12.97 | 12.88 | 12.95 | 342,293 | +0.11(+0.86%) |
Jul 08, 2005 | 12.78 | 12.84 | 12.77 | 12.84 | 705,841 | +0.01(+0.09%) |
Jul 07, 2005 | 12.79 | 12.85 | 12.74 | 12.83 | 885,180 | -0.15(-1.18%) |
Jul 06, 2005 | 13.01 | 13.03 | 12.96 | 12.99 | 565,913 | -0.06(-0.45%) |
Jul 05, 2005 | 12.92 | 13.05 | 12.91 | 13.04 | 718,683 | +0.10(+0.80%) |