Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.25 | 14.50 | 14.25 | 14.30 | 8,950 | +0.30(+2.14%) |
Sep 29, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 3,877 | -0.20(-1.41%) |
Sep 28, 2005 | 14.50 | 14.50 | 13.95 | 14.20 | 9,815 | -0.30(-2.07%) |
Sep 27, 2005 | 14.45 | 14.50 | 14.45 | 14.50 | 646 | +0.45(+3.20%) |
Sep 26, 2005 | 14.05 | 14.05 | 14.05 | 14.05 | 600 | -0.45(-3.10%) |
Sep 23, 2005 | 14.50 | 14.50 | 14.05 | 14.50 | 19,580 | +0.45(+3.20%) |
Sep 22, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 2,310 | -0.45(-3.10%) |
Sep 21, 2005 | 14.55 | 14.55 | 14.00 | 14.50 | 3,100 | +0.00(+0.00%) |
Sep 20, 2005 | 14.00 | 14.50 | 14.00 | 14.50 | 1,700 | +0.50(+3.57%) |
Sep 19, 2005 | 13.95 | 14.00 | 13.95 | 14.00 | 2,714 | -0.12(-0.85%) |
Sep 16, 2005 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 13.85 | 14.50 | 13.85 | 14.12 | 31,791 | +0.17(+1.22%) |
Sep 14, 2005 | 14.10 | 14.10 | 13.95 | 13.95 | 16,928 | -0.25(-1.76%) |
Sep 13, 2005 | 14.25 | 14.35 | 14.05 | 14.20 | 9,147 | -0.05(-0.35%) |
Sep 12, 2005 | 13.85 | 14.25 | 13.85 | 14.25 | 978 | +0.00(+0.00%) |
Sep 09, 2005 | 14.00 | 14.25 | 14.00 | 14.25 | 1,358 | +0.12(+0.88%) |
Sep 08, 2005 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 13.85 | 14.12 | 13.85 | 14.12 | 5,080 | +0.18(+1.25%) |
Sep 02, 2005 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 14.00 | 14.39 | 13.75 | 13.95 | 12,282 | +0.05(+0.36%) |
Aug 31, 2005 | 13.75 | 13.90 | 13.70 | 13.90 | 72,698 | +0.15(+1.09%) |
Aug 30, 2005 | 13.68 | 13.75 | 13.60 | 13.75 | 2,000 | +0.07(+0.55%) |
Aug 29, 2005 | 14.30 | 14.30 | 13.68 | 13.68 | 1,350 | -0.42(-3.01%) |
Aug 26, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 200 | +0.21(+1.51%) |
Aug 25, 2005 | 13.60 | 14.10 | 13.60 | 13.89 | 68,488 | +0.29(+2.13%) |
Aug 24, 2005 | 13.60 | 13.60 | 13.60 | 13.60 | 2,560 | +0.00(+0.00%) |
Aug 23, 2005 | 13.60 | 13.66 | 13.60 | 13.60 | 11,728 | +0.00(+0.00%) |
Aug 22, 2005 | 13.60 | 13.65 | 13.55 | 13.60 | 67,732 | +0.00(+0.00%) |
Aug 19, 2005 | 13.66 | 13.66 | 13.60 | 13.60 | 10,642 | +0.00(+0.00%) |
Aug 18, 2005 | 13.65 | 13.65 | 13.60 | 13.60 | 56,257 | -0.10(-0.73%) |
Aug 17, 2005 | 13.73 | 13.73 | 13.60 | 13.70 | 15,200 | +0.00(+0.00%) |
Aug 16, 2005 | 13.68 | 13.70 | 13.55 | 13.70 | 4,024 | +0.02(+0.15%) |
Aug 15, 2005 | 13.55 | 13.68 | 13.55 | 13.68 | 4,194 | +0.12(+0.88%) |
Aug 12, 2005 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 13.56 | 13.56 | 13.56 | 13.56 | 300 | +0.06(+0.44%) |
Aug 09, 2005 | 13.50 | 13.60 | 13.48 | 13.50 | 133,999 | -0.05(-0.37%) |
Aug 08, 2005 | 13.78 | 13.78 | 13.37 | 13.55 | 116,987 | -0.23(-1.67%) |
Aug 05, 2005 | 13.75 | 13.78 | 13.75 | 13.78 | 3,040 | +0.00(+0.00%) |
Aug 04, 2005 | 13.77 | 13.78 | 13.75 | 13.78 | 12,100 | +0.03(+0.22%) |
Aug 03, 2005 | 13.85 | 13.85 | 13.75 | 13.75 | 15,760 | -0.04(-0.25%) |
Aug 02, 2005 | 13.58 | 13.90 | 13.46 | 13.79 | 147,985 | +0.29(+2.11%) |
Aug 01, 2005 | 13.45 | 13.60 | 13.45 | 13.50 | 49,300 | +0.00(+0.00%) |
Jul 29, 2005 | 13.45 | 13.50 | 13.45 | 13.50 | 8,784 | +0.00(+0.00%) |
Jul 28, 2005 | 13.68 | 13.68 | 13.50 | 13.50 | 6,044 | -0.18(-1.32%) |
Jul 27, 2005 | 13.10 | 13.75 | 13.10 | 13.68 | 127,447 | +0.68(+5.23%) |
Jul 26, 2005 | 12.85 | 13.05 | 12.85 | 13.00 | 148,773 | +0.10(+0.78%) |
Jul 25, 2005 | 12.66 | 12.95 | 12.66 | 12.90 | 211,560 | +0.20(+1.57%) |
Jul 22, 2005 | 12.63 | 12.72 | 12.63 | 12.70 | 97,015 | -0.03(-0.24%) |
Jul 21, 2005 | 12.65 | 13.10 | 12.64 | 12.73 | 324,822 | +0.22(+1.76%) |
Jul 20, 2005 | 12.71 | 12.71 | 12.08 | 12.51 | 971,509 | -0.54(-4.14%) |
Jul 19, 2005 | 14.50 | 14.58 | 12.65 | 13.05 | 440,100 | -1.33(-9.25%) |
Jul 18, 2005 | 14.14 | 14.38 | 14.10 | 14.38 | 6,700 | +0.00(+0.00%) |
Jul 15, 2005 | 14.25 | 14.43 | 14.00 | 14.38 | 19,500 | -0.11(-0.76%) |
Jul 14, 2005 | 15.47 | 15.56 | 14.48 | 14.49 | 8,900 | -0.64(-4.23%) |
Jul 13, 2005 | 15.86 | 15.86 | 15.12 | 15.13 | 5,900 | -4.47(-22.81%) |
Jul 12, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |