Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.35 | 15.84 | 15.33 | 15.80 | 155,275 | +0.28(+1.80%) |
Sep 29, 2005 | 15.25 | 15.52 | 15.07 | 15.52 | 90,409 | +0.27(+1.77%) |
Sep 28, 2005 | 15.16 | 15.34 | 15.16 | 15.25 | 78,061 | +0.07(+0.46%) |
Sep 27, 2005 | 15.23 | 15.36 | 15.03 | 15.18 | 106,377 | -0.14(-0.91%) |
Sep 26, 2005 | 15.25 | 15.47 | 15.06 | 15.32 | 116,163 | +0.04(+0.26%) |
Sep 23, 2005 | 15.28 | 15.33 | 15.03 | 15.28 | 81,854 | +0.06(+0.39%) |
Sep 22, 2005 | 15.22 | 15.37 | 15.03 | 15.22 | 139,445 | -0.06(-0.39%) |
Sep 21, 2005 | 15.40 | 15.52 | 15.11 | 15.28 | 184,670 | -0.08(-0.52%) |
Sep 20, 2005 | 15.59 | 15.59 | 15.26 | 15.36 | 145,475 | -0.12(-0.78%) |
Sep 19, 2005 | 15.59 | 15.59 | 14.41 | 15.48 | 171,108 | -0.02(-0.13%) |
Sep 16, 2005 | 15.45 | 15.50 | 15.29 | 15.50 | 165,979 | +0.14(+0.91%) |
Sep 15, 2005 | 15.46 | 15.57 | 15.14 | 15.36 | 298,062 | -0.10(-0.65%) |
Sep 14, 2005 | 15.38 | 15.62 | 15.10 | 15.46 | 391,500 | -0.02(-0.13%) |
Sep 13, 2005 | 15.30 | 15.89 | 15.10 | 15.48 | 887,310 | -1.49(-8.78%) |
Sep 12, 2005 | 17.25 | 17.50 | 16.85 | 16.97 | 216,178 | -0.23(-1.34%) |
Sep 09, 2005 | 16.60 | 17.21 | 16.49 | 17.20 | 105,333 | +0.62(+3.74%) |
Sep 08, 2005 | 16.99 | 16.99 | 14.69 | 16.58 | 73,735 | -0.37(-2.18%) |
Sep 07, 2005 | 16.85 | 16.98 | 16.61 | 16.95 | 103,157 | +0.14(+0.83%) |
Sep 06, 2005 | 17.09 | 17.13 | 16.72 | 16.81 | 148,688 | -0.19(-1.12%) |
Sep 02, 2005 | 16.91 | 17.00 | 16.75 | 17.00 | 80,179 | +0.20(+1.19%) |
Sep 01, 2005 | 16.80 | 16.98 | 16.70 | 16.80 | 112,704 | +0.13(+0.78%) |
Aug 31, 2005 | 16.38 | 16.98 | 16.32 | 16.67 | 123,007 | +0.40(+2.46%) |
Aug 30, 2005 | 15.78 | 16.57 | 15.78 | 16.27 | 100,823 | +0.37(+2.33%) |
Aug 29, 2005 | 16.00 | 16.18 | 15.83 | 15.90 | 50,905 | -0.04(-0.25%) |
Aug 26, 2005 | 15.83 | 16.82 | 15.81 | 15.94 | 120,040 | +0.00(+0.00%) |
Aug 25, 2005 | 15.96 | 16.15 | 15.89 | 15.94 | 54,016 | -0.04(-0.25%) |
Aug 24, 2005 | 15.90 | 16.43 | 15.84 | 15.98 | 65,758 | -0.04(-0.25%) |
Aug 23, 2005 | 16.25 | 16.25 | 15.60 | 16.02 | 90,782 | -0.25(-1.54%) |
Aug 22, 2005 | 16.54 | 16.54 | 15.83 | 16.27 | 191,956 | -0.14(-0.85%) |
Aug 19, 2005 | 16.71 | 16.81 | 16.36 | 16.41 | 55,422 | -0.35(-2.09%) |
Aug 18, 2005 | 16.75 | 17.00 | 16.69 | 16.76 | 71,135 | -0.08(-0.48%) |
Aug 17, 2005 | 16.90 | 17.14 | 16.77 | 16.84 | 83,452 | -0.04(-0.24%) |
Aug 16, 2005 | 17.10 | 17.16 | 16.83 | 16.88 | 74,103 | -0.28(-1.63%) |
Aug 15, 2005 | 16.85 | 17.30 | 16.73 | 17.16 | 84,655 | +0.19(+1.12%) |
Aug 12, 2005 | 16.89 | 17.05 | 16.60 | 16.97 | 68,227 | +0.01(+0.06%) |
Aug 11, 2005 | 16.50 | 17.00 | 16.50 | 16.96 | 101,233 | +0.39(+2.35%) |
Aug 10, 2005 | 17.04 | 17.09 | 16.52 | 16.57 | 77,135 | -0.39(-2.30%) |
Aug 09, 2005 | 16.92 | 17.25 | 16.82 | 16.96 | 75,005 | +0.04(+0.24%) |
Aug 08, 2005 | 17.25 | 17.42 | 16.69 | 16.92 | 146,958 | -0.37(-2.14%) |
Aug 05, 2005 | 17.12 | 17.69 | 17.12 | 17.29 | 118,087 | +0.12(+0.70%) |
Aug 04, 2005 | 17.42 | 17.75 | 16.93 | 17.17 | 159,876 | -0.27(-1.55%) |
Aug 03, 2005 | 18.00 | 18.00 | 17.41 | 17.44 | 104,030 | -0.53(-2.95%) |
Aug 02, 2005 | 17.70 | 18.00 | 17.66 | 17.97 | 121,213 | +0.26(+1.47%) |
Aug 01, 2005 | 17.99 | 18.14 | 17.69 | 17.71 | 125,250 | -0.14(-0.78%) |
Jul 29, 2005 | 17.91 | 18.05 | 17.84 | 17.85 | 87,872 | -0.07(-0.39%) |
Jul 28, 2005 | 18.25 | 18.25 | 17.85 | 17.92 | 93,164 | -0.19(-1.05%) |
Jul 27, 2005 | 17.90 | 18.19 | 17.64 | 18.11 | 123,281 | +0.23(+1.29%) |
Jul 26, 2005 | 18.35 | 18.44 | 17.64 | 17.88 | 136,467 | +0.18(+1.02%) |
Jul 25, 2005 | 17.50 | 17.90 | 17.42 | 17.70 | 135,734 | +0.19(+1.09%) |
Jul 22, 2005 | 17.78 | 17.80 | 17.15 | 17.51 | 217,612 | -0.04(-0.23%) |
Jul 21, 2005 | 18.00 | 18.00 | 17.45 | 17.55 | 248,934 | -0.04(-0.23%) |
Jul 20, 2005 | 17.56 | 17.67 | 17.39 | 17.59 | 117,265 | -0.04(-0.23%) |
Jul 19, 2005 | 17.25 | 17.65 | 17.20 | 17.63 | 139,743 | +0.37(+2.14%) |
Jul 18, 2005 | 17.40 | 17.50 | 17.26 | 17.26 | 99,028 | -0.27(-1.54%) |
Jul 15, 2005 | 17.34 | 17.60 | 17.34 | 17.53 | 118,463 | +0.14(+0.81%) |
Jul 14, 2005 | 17.32 | 17.56 | 17.28 | 17.39 | 141,360 | +0.20(+1.16%) |
Jul 13, 2005 | 17.47 | 17.56 | 17.10 | 17.19 | 105,253 | -0.17(-0.98%) |
Jul 12, 2005 | 16.99 | 17.69 | 16.94 | 17.36 | 214,540 | +0.36(+2.12%) |
Jul 11, 2005 | 16.77 | 17.17 | 16.75 | 17.00 | 240,898 | +0.25(+1.49%) |
Jul 08, 2005 | 16.63 | 16.77 | 16.25 | 16.75 | 164,993 | +0.16(+0.96%) |
Jul 07, 2005 | 16.90 | 17.37 | 16.40 | 16.59 | 871,081 | +0.68(+4.27%) |
Jul 06, 2005 | 16.15 | 16.15 | 15.82 | 15.91 | 157,068 | -0.24(-1.49%) |
Jul 05, 2005 | 16.00 | 16.39 | 16.00 | 16.15 | 228,400 | +0.32(+2.02%) |