Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.67 | 15.82 | 15.38 | 15.49 | 327,059 | -0.11(-0.71%) |
Sep 29, 2005 | 15.21 | 15.78 | 15.21 | 15.60 | 381,845 | +0.32(+2.11%) |
Sep 28, 2005 | 15.11 | 15.53 | 15.00 | 15.28 | 399,511 | +0.10(+0.67%) |
Sep 27, 2005 | 15.15 | 15.27 | 15.01 | 15.18 | 318,141 | -0.05(-0.30%) |
Sep 26, 2005 | 15.27 | 15.46 | 14.98 | 15.23 | 412,934 | +0.01(+0.06%) |
Sep 23, 2005 | 15.22 | 15.33 | 14.95 | 15.22 | 354,502 | -0.06(-0.36%) |
Sep 22, 2005 | 15.27 | 15.36 | 14.79 | 15.27 | 376,243 | +0.05(+0.30%) |
Sep 21, 2005 | 15.33 | 15.57 | 15.21 | 15.23 | 417,755 | -0.18(-1.14%) |
Sep 20, 2005 | 15.65 | 15.75 | 15.12 | 15.40 | 655,632 | -0.17(-1.07%) |
Sep 19, 2005 | 15.63 | 15.70 | 15.37 | 15.57 | 627,016 | +0.02(+0.12%) |
Sep 16, 2005 | 15.67 | 15.68 | 15.18 | 15.55 | 668,312 | -0.06(-0.35%) |
Sep 15, 2005 | 15.60 | 15.66 | 15.45 | 15.60 | 325,442 | +0.02(+0.12%) |
Sep 14, 2005 | 15.65 | 15.70 | 15.44 | 15.59 | 340,442 | +0.08(+0.53%) |
Sep 13, 2005 | 15.94 | 15.94 | 15.47 | 15.50 | 364,325 | -0.38(-2.38%) |
Sep 12, 2005 | 15.89 | 16.25 | 15.63 | 15.88 | 588,002 | +0.13(+0.82%) |
Sep 09, 2005 | 15.65 | 15.75 | 15.57 | 15.75 | 366,555 | +0.17(+1.06%) |
Sep 08, 2005 | 15.59 | 15.71 | 15.47 | 15.59 | 389,862 | -0.06(-0.35%) |
Sep 07, 2005 | 15.66 | 15.71 | 15.51 | 15.64 | 473,746 | +0.03(+0.18%) |
Sep 06, 2005 | 15.06 | 15.66 | 15.06 | 15.61 | 948,413 | +0.60(+3.99%) |
Sep 02, 2005 | 15.47 | 15.97 | 14.98 | 15.01 | 1,354,675 | -0.53(-3.44%) |
Sep 01, 2005 | 14.56 | 15.60 | 14.56 | 15.55 | 759,500 | +1.02(+7.04%) |
Aug 31, 2005 | 14.08 | 14.60 | 14.03 | 14.53 | 334,037 | +0.38(+2.67%) |
Aug 30, 2005 | 14.12 | 14.24 | 13.79 | 14.15 | 248,487 | -0.01(-0.06%) |
Aug 29, 2005 | 13.66 | 14.19 | 13.52 | 14.16 | 241,223 | +0.41(+2.95%) |
Aug 26, 2005 | 14.43 | 14.43 | 13.63 | 13.75 | 399,249 | -0.67(-4.66%) |
Aug 25, 2005 | 14.14 | 14.46 | 14.03 | 14.43 | 336,110 | +0.30(+2.15%) |
Aug 24, 2005 | 14.70 | 14.73 | 13.91 | 14.12 | 512,023 | -0.49(-3.34%) |
Aug 23, 2005 | 14.39 | 14.90 | 14.32 | 14.61 | 718,763 | +0.18(+1.28%) |
Aug 22, 2005 | 14.05 | 14.43 | 13.94 | 14.43 | 307,420 | +0.42(+3.03%) |
Aug 19, 2005 | 13.64 | 14.04 | 13.64 | 14.00 | 311,243 | +0.31(+2.29%) |
Aug 18, 2005 | 13.84 | 13.88 | 13.67 | 13.69 | 150,214 | -0.16(-1.13%) |
Aug 17, 2005 | 13.69 | 13.86 | 13.38 | 13.84 | 304,749 | +0.13(+0.94%) |
Aug 16, 2005 | 13.95 | 13.97 | 13.60 | 13.72 | 207,518 | -0.29(-2.04%) |
Aug 15, 2005 | 13.48 | 14.05 | 13.40 | 14.00 | 303,457 | +0.45(+3.33%) |
Aug 12, 2005 | 13.91 | 14.00 | 13.53 | 13.55 | 182,944 | -0.41(-2.97%) |
Aug 11, 2005 | 13.63 | 13.99 | 13.63 | 13.96 | 265,235 | +0.29(+2.16%) |
Aug 10, 2005 | 13.82 | 13.97 | 13.49 | 13.67 | 312,073 | -0.18(-1.26%) |
Aug 09, 2005 | 13.82 | 14.31 | 13.59 | 13.84 | 269,823 | +0.03(+0.20%) |
Aug 08, 2005 | 13.79 | 13.96 | 13.57 | 13.82 | 283,295 | +0.00(+0.00%) |
Aug 05, 2005 | 13.78 | 13.86 | 13.55 | 13.82 | 328,636 | +0.00(+0.00%) |
Aug 04, 2005 | 14.09 | 14.20 | 13.79 | 13.82 | 186,791 | -0.34(-2.41%) |
Aug 03, 2005 | 14.50 | 14.51 | 14.01 | 14.16 | 476,607 | -0.38(-2.60%) |
Aug 02, 2005 | 14.09 | 14.60 | 14.09 | 14.54 | 345,317 | +0.48(+3.41%) |
Aug 01, 2005 | 13.86 | 14.27 | 13.85 | 14.06 | 405,192 | +0.21(+1.53%) |
Jul 29, 2005 | 13.92 | 14.00 | 13.83 | 13.84 | 797,291 | -0.18(-1.25%) |
Jul 28, 2005 | 13.43 | 14.31 | 13.12 | 14.02 | 630,176 | +0.51(+3.75%) |
Jul 27, 2005 | 13.20 | 13.60 | 13.05 | 13.51 | 509,611 | +0.43(+3.31%) |
Jul 26, 2005 | 13.26 | 13.41 | 12.91 | 13.08 | 683,028 | -0.18(-1.32%) |
Jul 25, 2005 | 13.34 | 13.45 | 13.17 | 13.26 | 246,419 | -0.09(-0.69%) |
Jul 22, 2005 | 12.93 | 13.43 | 12.91 | 13.35 | 622,268 | +0.44(+3.43%) |
Jul 21, 2005 | 13.07 | 13.10 | 12.82 | 12.91 | 409,090 | -0.17(-1.27%) |
Jul 20, 2005 | 13.06 | 13.13 | 12.94 | 13.07 | 514,810 | -0.08(-0.63%) |
Jul 19, 2005 | 12.71 | 13.17 | 12.68 | 13.15 | 204,438 | +0.46(+3.63%) |
Jul 18, 2005 | 13.03 | 13.03 | 12.62 | 12.69 | 215,939 | -0.33(-2.55%) |
Jul 15, 2005 | 12.77 | 13.04 | 12.77 | 13.03 | 137,527 | +0.13(+1.00%) |
Jul 14, 2005 | 12.99 | 13.17 | 12.89 | 12.90 | 220,300 | +0.04(+0.29%) |
Jul 13, 2005 | 12.90 | 13.00 | 12.79 | 12.86 | 221,330 | +0.05(+0.36%) |
Jul 12, 2005 | 13.09 | 13.13 | 12.79 | 12.81 | 419,803 | -0.23(-1.77%) |
Jul 11, 2005 | 12.72 | 13.07 | 12.71 | 13.04 | 380,090 | +0.26(+2.02%) |
Jul 08, 2005 | 12.44 | 12.85 | 12.44 | 12.79 | 388,725 | +0.30(+2.44%) |
Jul 07, 2005 | 12.25 | 12.54 | 12.16 | 12.48 | 276,601 | +0.14(+1.12%) |
Jul 06, 2005 | 12.44 | 12.45 | 12.23 | 12.34 | 255,085 | -0.12(-0.96%) |
Jul 05, 2005 | 12.28 | 12.46 | 12.16 | 12.46 | 429,027 | +0.10(+0.82%) |