Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.28 | 14.78 | 14.13 | 14.41 | 2,332,323 | +0.53(+3.85%) |
Sep 29, 2005 | 13.81 | 13.88 | 13.52 | 13.88 | 630,252 | +0.07(+0.48%) |
Sep 28, 2005 | 13.97 | 13.96 | 13.59 | 13.81 | 643,027 | -0.16(-1.16%) |
Sep 27, 2005 | 14.12 | 14.12 | 13.83 | 13.97 | 289,943 | -0.15(-1.08%) |
Sep 26, 2005 | 14.13 | 14.20 | 13.98 | 14.12 | 159,683 | +0.11(+0.82%) |
Sep 23, 2005 | 14.01 | 14.11 | 13.80 | 14.01 | 202,405 | +0.02(+0.14%) |
Sep 22, 2005 | 13.91 | 14.07 | 13.71 | 13.99 | 242,195 | +0.00(+0.00%) |
Sep 21, 2005 | 14.29 | 14.29 | 13.89 | 13.99 | 664,074 | -0.38(-2.66%) |
Sep 20, 2005 | 14.33 | 14.51 | 14.27 | 14.37 | 640,619 | +0.05(+0.33%) |
Sep 19, 2005 | 14.40 | 14.50 | 14.33 | 14.33 | 506,694 | -0.10(-0.66%) |
Sep 16, 2005 | 14.33 | 14.52 | 14.29 | 14.42 | 1,078,832 | +0.25(+1.75%) |
Sep 15, 2005 | 14.12 | 14.21 | 14.09 | 14.17 | 224,290 | +0.11(+0.75%) |
Sep 14, 2005 | 14.24 | 14.30 | 13.93 | 14.07 | 494,443 | -0.11(-0.81%) |
Sep 13, 2005 | 14.09 | 14.32 | 13.93 | 14.18 | 1,005,116 | +0.07(+0.47%) |
Sep 12, 2005 | 13.96 | 14.18 | 13.90 | 14.12 | 354,549 | -0.06(-0.40%) |
Sep 09, 2005 | 14.23 | 14.28 | 14.12 | 14.17 | 545,332 | -0.03(-0.20%) |
Sep 08, 2005 | 14.13 | 14.28 | 14.11 | 14.20 | 662,713 | +0.02(+0.13%) |
Sep 07, 2005 | 14.03 | 14.23 | 13.95 | 14.18 | 573,604 | +0.10(+0.68%) |
Sep 06, 2005 | 13.99 | 14.12 | 13.93 | 14.09 | 316,016 | +0.24(+1.72%) |
Sep 02, 2005 | 14.04 | 14.19 | 13.57 | 13.85 | 308,896 | -0.27(-1.89%) |
Sep 01, 2005 | 14.18 | 14.29 | 14.08 | 14.12 | 316,854 | -0.12(-0.87%) |
Aug 31, 2005 | 14.12 | 14.27 | 14.12 | 14.24 | 354,968 | +0.05(+0.34%) |
Aug 30, 2005 | 14.23 | 14.31 | 14.12 | 14.19 | 475,595 | -0.04(-0.27%) |
Aug 29, 2005 | 14.13 | 14.30 | 14.12 | 14.23 | 317,796 | +0.03(+0.20%) |
Aug 26, 2005 | 14.37 | 14.35 | 14.11 | 14.20 | 313,189 | -0.17(-1.20%) |
Aug 25, 2005 | 14.33 | 14.40 | 14.33 | 14.37 | 232,876 | +0.04(+0.27%) |
Aug 24, 2005 | 14.34 | 14.55 | 14.33 | 14.33 | 181,358 | -0.03(-0.20%) |
Aug 23, 2005 | 14.44 | 14.52 | 14.33 | 14.36 | 208,897 | -0.07(-0.46%) |
Aug 22, 2005 | 14.40 | 14.47 | 14.35 | 14.43 | 372,455 | +0.11(+0.73%) |
Aug 19, 2005 | 14.40 | 14.49 | 14.33 | 14.33 | 241,253 | -0.10(-0.66%) |
Aug 18, 2005 | 14.43 | 14.50 | 14.33 | 14.42 | 1,235,479 | -0.11(-0.79%) |
Aug 17, 2005 | 14.34 | 14.61 | 14.32 | 14.54 | 436,433 | +0.16(+1.13%) |
Aug 16, 2005 | 14.43 | 14.51 | 14.23 | 14.37 | 429,208 | -0.14(-0.99%) |
Aug 15, 2005 | 14.34 | 14.64 | 14.28 | 14.52 | 298,843 | +0.14(+1.00%) |
Aug 12, 2005 | 14.34 | 14.49 | 14.20 | 14.37 | 670,985 | -0.10(-0.66%) |
Aug 11, 2005 | 14.36 | 14.52 | 14.30 | 14.47 | 350,885 | +0.07(+0.46%) |
Aug 10, 2005 | 14.44 | 14.67 | 14.30 | 14.40 | 627,739 | -0.02(-0.13%) |
Aug 09, 2005 | 14.54 | 14.70 | 14.30 | 14.42 | 737,476 | -0.06(-0.40%) |
Aug 08, 2005 | 14.90 | 14.93 | 14.47 | 14.48 | 675,278 | -0.08(-0.52%) |
Aug 05, 2005 | 14.69 | 14.71 | 14.44 | 14.55 | 903,023 | -0.25(-1.68%) |
Aug 04, 2005 | 14.66 | 15.23 | 14.66 | 14.80 | 2,514,624 | +0.57(+4.03%) |
Aug 03, 2005 | 14.17 | 14.31 | 13.97 | 14.23 | 435,177 | +0.00(+0.00%) |
Aug 02, 2005 | 14.28 | 14.28 | 14.16 | 14.23 | 457,689 | -0.03(-0.20%) |
Aug 01, 2005 | 14.30 | 14.33 | 14.23 | 14.26 | 441,773 | -0.06(-0.40%) |
Jul 29, 2005 | 14.44 | 14.44 | 14.27 | 14.32 | 765,329 | -0.12(-0.86%) |
Jul 28, 2005 | 14.42 | 14.47 | 14.29 | 14.44 | 720,513 | +0.07(+0.46%) |
Jul 27, 2005 | 14.33 | 14.47 | 14.33 | 14.37 | 615,593 | +0.01(+0.07%) |
Jul 26, 2005 | 14.43 | 14.48 | 14.33 | 14.36 | 468,160 | -0.01(-0.07%) |
Jul 25, 2005 | 14.37 | 14.49 | 14.29 | 14.37 | 625,540 | +0.00(+0.00%) |
Jul 22, 2005 | 14.33 | 14.56 | 14.29 | 14.37 | 921,452 | +0.10(+0.67%) |
Jul 21, 2005 | 14.41 | 14.47 | 14.13 | 14.28 | 801,140 | -0.18(-1.25%) |
Jul 20, 2005 | 14.51 | 14.69 | 14.23 | 14.46 | 1,067,314 | -0.22(-1.50%) |
Jul 19, 2005 | 14.60 | 14.78 | 14.52 | 14.68 | 403,240 | +0.17(+1.18%) |
Jul 18, 2005 | 14.51 | 14.65 | 14.45 | 14.51 | 430,883 | -0.10(-0.65%) |
Jul 15, 2005 | 14.43 | 14.60 | 14.40 | 14.60 | 356,958 | +0.07(+0.46%) |
Jul 14, 2005 | 14.76 | 14.78 | 14.49 | 14.54 | 418,632 | -0.06(-0.39%) |
Jul 13, 2005 | 14.56 | 14.75 | 14.47 | 14.59 | 530,254 | -0.02(-0.13%) |
Jul 12, 2005 | 14.73 | 14.77 | 14.56 | 14.61 | 508,474 | -0.18(-1.23%) |
Jul 11, 2005 | 14.71 | 14.80 | 14.62 | 14.79 | 788,051 | +0.00(+0.00%) |
Jul 08, 2005 | 14.46 | 14.81 | 14.25 | 14.79 | 1,212,967 | +0.05(+0.32%) |
Jul 07, 2005 | 14.62 | 14.85 | 14.46 | 14.75 | 952,133 | -0.07(-0.45%) |
Jul 06, 2005 | 14.77 | 14.89 | 14.61 | 14.81 | 604,912 | -0.04(-0.26%) |
Jul 05, 2005 | 14.61 | 14.85 | 14.52 | 14.85 | 1,080,927 | +0.11(+0.78%) |