Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.59 | 15.82 | 15.59 | 15.82 | 59,499 | +0.11(+0.68%) |
Sep 29, 2005 | 15.66 | 15.95 | 15.57 | 15.71 | 161,283 | +0.02(+0.12%) |
Sep 28, 2005 | 15.69 | 15.81 | 15.64 | 15.69 | 62,516 | -0.01(-0.06%) |
Sep 27, 2005 | 15.66 | 15.78 | 15.41 | 15.70 | 90,700 | +0.09(+0.56%) |
Sep 26, 2005 | 15.58 | 15.81 | 15.52 | 15.61 | 47,347 | +0.06(+0.38%) |
Sep 23, 2005 | 15.56 | 15.82 | 15.46 | 15.56 | 103,697 | -0.11(-0.68%) |
Sep 22, 2005 | 15.66 | 15.81 | 15.40 | 15.66 | 80,615 | +0.19(+1.26%) |
Sep 21, 2005 | 15.64 | 15.83 | 15.47 | 15.47 | 116,454 | -0.18(-1.12%) |
Sep 20, 2005 | 15.68 | 16.20 | 15.57 | 15.64 | 142,844 | -0.08(-0.49%) |
Sep 19, 2005 | 15.64 | 15.95 | 15.64 | 15.72 | 111,024 | -0.01(-0.06%) |
Sep 16, 2005 | 16.04 | 16.22 | 15.70 | 15.73 | 255,398 | -0.17(-1.04%) |
Sep 15, 2005 | 15.25 | 15.94 | 15.01 | 15.90 | 419,950 | +1.04(+7.01%) |
Sep 14, 2005 | 14.60 | 14.88 | 14.60 | 14.86 | 123,652 | +0.25(+1.73%) |
Sep 13, 2005 | 14.35 | 14.67 | 14.23 | 14.60 | 122,335 | +0.27(+1.90%) |
Sep 12, 2005 | 14.19 | 14.53 | 14.11 | 14.33 | 111,228 | -0.03(-0.20%) |
Sep 09, 2005 | 14.58 | 14.78 | 14.29 | 14.36 | 171,335 | -0.23(-1.60%) |
Sep 08, 2005 | 14.58 | 14.64 | 14.51 | 14.59 | 72,430 | -0.09(-0.60%) |
Sep 07, 2005 | 14.51 | 14.68 | 14.25 | 14.68 | 116,242 | +0.16(+1.07%) |
Sep 06, 2005 | 14.54 | 14.58 | 14.35 | 14.53 | 236,784 | +0.23(+1.63%) |
Sep 02, 2005 | 13.75 | 14.52 | 13.62 | 14.29 | 330,119 | +0.66(+4.85%) |
Sep 01, 2005 | 13.81 | 14.10 | 13.24 | 13.63 | 326,522 | -0.09(-0.64%) |
Aug 31, 2005 | 13.51 | 13.76 | 13.46 | 13.72 | 85,481 | +0.21(+1.58%) |
Aug 30, 2005 | 13.55 | 13.60 | 13.46 | 13.50 | 44,814 | -0.02(-0.14%) |
Aug 29, 2005 | 13.36 | 13.55 | 13.10 | 13.52 | 93,130 | +0.10(+0.72%) |
Aug 26, 2005 | 13.64 | 13.64 | 13.43 | 13.43 | 42,764 | -0.21(-1.57%) |
Aug 25, 2005 | 13.71 | 13.83 | 13.50 | 13.64 | 45,974 | -0.04(-0.28%) |
Aug 24, 2005 | 13.32 | 13.85 | 13.30 | 13.68 | 87,513 | +0.36(+2.70%) |
Aug 23, 2005 | 13.21 | 13.45 | 13.10 | 13.32 | 45,438 | +0.10(+0.74%) |
Aug 22, 2005 | 13.62 | 13.70 | 12.90 | 13.22 | 115,060 | -0.39(-2.86%) |
Aug 19, 2005 | 13.52 | 14.05 | 13.52 | 13.61 | 49,910 | +0.09(+0.65%) |
Aug 18, 2005 | 13.52 | 13.77 | 13.52 | 13.52 | 34,667 | -0.10(-0.71%) |
Aug 17, 2005 | 13.46 | 13.76 | 13.45 | 13.62 | 36,330 | +0.02(+0.14%) |
Aug 16, 2005 | 14.31 | 14.32 | 13.49 | 13.60 | 89,414 | -0.84(-5.80%) |
Aug 15, 2005 | 13.92 | 14.65 | 13.57 | 14.44 | 97,047 | +0.45(+3.20%) |
Aug 12, 2005 | 14.39 | 14.45 | 13.58 | 13.99 | 127,986 | -0.46(-3.17%) |
Aug 11, 2005 | 14.94 | 14.97 | 14.27 | 14.45 | 126,303 | -0.52(-3.45%) |
Aug 10, 2005 | 14.51 | 14.97 | 14.51 | 14.96 | 221,622 | +0.51(+3.50%) |
Aug 09, 2005 | 14.36 | 14.48 | 14.31 | 14.46 | 177,969 | +0.14(+0.95%) |
Aug 08, 2005 | 14.17 | 14.50 | 14.17 | 14.32 | 103,679 | +0.09(+0.62%) |
Aug 05, 2005 | 14.36 | 14.49 | 14.23 | 14.23 | 64,650 | -0.18(-1.28%) |
Aug 04, 2005 | 14.45 | 14.62 | 14.40 | 14.42 | 71,835 | -0.09(-0.60%) |
Aug 03, 2005 | 14.59 | 14.59 | 14.40 | 14.51 | 131,118 | -0.16(-1.06%) |
Aug 02, 2005 | 14.41 | 14.69 | 14.35 | 14.66 | 137,066 | +0.16(+1.13%) |
Aug 01, 2005 | 14.41 | 14.54 | 14.29 | 14.50 | 137,270 | +0.09(+0.61%) |
Jul 29, 2005 | 14.42 | 14.52 | 14.22 | 14.41 | 74,547 | -0.01(-0.07%) |
Jul 28, 2005 | 14.39 | 14.51 | 14.22 | 14.42 | 124,365 | -0.01(-0.07%) |
Jul 27, 2005 | 14.01 | 14.53 | 13.85 | 14.43 | 271,345 | +0.37(+2.63%) |
Jul 26, 2005 | 13.05 | 14.10 | 12.94 | 14.06 | 373,481 | +1.00(+7.68%) |
Jul 25, 2005 | 13.04 | 13.09 | 12.66 | 13.06 | 109,360 | +0.08(+0.60%) |
Jul 22, 2005 | 12.59 | 12.98 | 12.59 | 12.98 | 88,421 | +0.34(+2.69%) |
Jul 21, 2005 | 12.65 | 12.84 | 12.55 | 12.64 | 104,382 | -0.10(-0.76%) |
Jul 20, 2005 | 12.44 | 12.79 | 12.36 | 12.74 | 53,206 | +0.18(+1.47%) |
Jul 19, 2005 | 12.50 | 12.55 | 12.12 | 12.55 | 43,526 | +0.20(+1.65%) |
Jul 18, 2005 | 12.21 | 12.48 | 12.21 | 12.35 | 52,389 | -0.02(-0.16%) |
Jul 15, 2005 | 12.27 | 12.44 | 12.27 | 12.37 | 46,253 | -0.06(-0.47%) |
Jul 14, 2005 | 12.52 | 12.61 | 12.38 | 12.42 | 54,431 | -0.01(-0.08%) |
Jul 13, 2005 | 12.81 | 13.13 | 12.28 | 12.43 | 90,051 | -0.23(-1.84%) |
Jul 12, 2005 | 12.26 | 12.69 | 12.17 | 12.67 | 131,744 | +0.38(+3.09%) |
Jul 11, 2005 | 12.16 | 12.50 | 12.16 | 12.29 | 80,414 | +0.07(+0.56%) |
Jul 08, 2005 | 11.88 | 12.22 | 11.72 | 12.22 | 86,944 | +0.23(+1.95%) |
Jul 07, 2005 | 11.61 | 12.03 | 11.33 | 11.99 | 134,120 | +0.35(+3.01%) |
Jul 06, 2005 | 11.92 | 12.14 | 11.63 | 11.64 | 92,955 | -0.34(-2.84%) |
Jul 05, 2005 | 11.43 | 12.11 | 11.43 | 11.98 | 76,576 | +0.43(+3.71%) |