Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.95 | 12.97 | 12.79 | 12.89 | 273,710 | -0.06(-0.50%) |
Sep 29, 2005 | 12.90 | 12.98 | 12.61 | 12.95 | 245,511 | +0.06(+0.50%) |
Sep 28, 2005 | 13.19 | 13.28 | 12.76 | 12.89 | 296,851 | -0.30(-2.26%) |
Sep 27, 2005 | 13.32 | 13.32 | 13.04 | 13.18 | 442,264 | -0.05(-0.35%) |
Sep 26, 2005 | 13.56 | 13.56 | 13.07 | 13.23 | 493,389 | -0.05(-0.35%) |
Sep 23, 2005 | 13.31 | 13.42 | 13.10 | 13.28 | 383,496 | +0.06(+0.42%) |
Sep 22, 2005 | 12.99 | 13.45 | 12.91 | 13.22 | 670,231 | +0.46(+3.57%) |
Sep 21, 2005 | 14.22 | 14.22 | 12.77 | 12.77 | 1,624,613 | -2.18(-14.61%) |
Sep 20, 2005 | 15.42 | 15.51 | 14.68 | 14.95 | 472,078 | -0.39(-2.54%) |
Sep 19, 2005 | 15.56 | 15.64 | 15.20 | 15.34 | 214,727 | -0.18(-1.14%) |
Sep 16, 2005 | 15.32 | 15.61 | 15.32 | 15.52 | 421,168 | +0.32(+2.08%) |
Sep 15, 2005 | 15.28 | 15.43 | 15.16 | 15.20 | 231,195 | +0.00(+0.00%) |
Sep 14, 2005 | 15.05 | 15.47 | 14.94 | 15.20 | 593,488 | +0.06(+0.43%) |
Sep 13, 2005 | 15.26 | 15.28 | 15.00 | 15.13 | 117,427 | -0.20(-1.27%) |
Sep 12, 2005 | 15.19 | 15.46 | 15.07 | 15.33 | 141,106 | +0.05(+0.30%) |
Sep 09, 2005 | 15.24 | 15.33 | 15.09 | 15.28 | 152,946 | +0.13(+0.86%) |
Sep 08, 2005 | 15.38 | 15.39 | 15.07 | 15.15 | 206,655 | -0.27(-1.75%) |
Sep 07, 2005 | 15.02 | 15.44 | 15.00 | 15.42 | 159,296 | +0.30(+1.97%) |
Sep 06, 2005 | 15.05 | 15.19 | 14.95 | 15.13 | 346,147 | +0.17(+1.12%) |
Sep 02, 2005 | 15.05 | 15.10 | 14.87 | 14.96 | 517,822 | +0.06(+0.37%) |
Sep 01, 2005 | 14.90 | 15.42 | 14.87 | 14.90 | 600,484 | -0.03(-0.19%) |
Aug 31, 2005 | 14.88 | 15.29 | 14.82 | 14.93 | 676,043 | +0.05(+0.31%) |
Aug 30, 2005 | 14.89 | 14.93 | 14.73 | 14.88 | 512,010 | +0.00(+0.00%) |
Aug 29, 2005 | 14.74 | 15.00 | 14.61 | 14.88 | 441,295 | +0.06(+0.38%) |
Aug 26, 2005 | 15.13 | 15.14 | 14.62 | 14.83 | 477,137 | -0.30(-1.97%) |
Aug 25, 2005 | 15.03 | 15.53 | 15.01 | 15.13 | 266,822 | +0.20(+1.31%) |
Aug 24, 2005 | 15.18 | 15.41 | 14.87 | 14.93 | 158,435 | -0.25(-1.65%) |
Aug 23, 2005 | 15.10 | 15.28 | 15.00 | 15.18 | 190,402 | +0.07(+0.43%) |
Aug 22, 2005 | 15.30 | 15.30 | 14.97 | 15.12 | 324,728 | -0.09(-0.61%) |
Aug 19, 2005 | 15.36 | 15.51 | 15.21 | 15.21 | 142,075 | -0.15(-0.97%) |
Aug 18, 2005 | 15.65 | 15.65 | 15.23 | 15.36 | 87,936 | -0.36(-2.31%) |
Aug 17, 2005 | 15.57 | 15.86 | 15.44 | 15.72 | 150,255 | +0.16(+1.02%) |
Aug 16, 2005 | 16.15 | 16.16 | 15.50 | 15.56 | 547,529 | -0.66(-4.07%) |
Aug 15, 2005 | 16.03 | 16.35 | 15.82 | 16.22 | 258,857 | +0.18(+1.10%) |
Aug 12, 2005 | 16.52 | 16.52 | 15.98 | 16.05 | 395,443 | -0.47(-2.87%) |
Aug 11, 2005 | 16.71 | 16.86 | 16.49 | 16.52 | 247,017 | -0.19(-1.17%) |
Aug 10, 2005 | 17.14 | 17.30 | 16.69 | 16.71 | 230,872 | -0.36(-2.12%) |
Aug 09, 2005 | 16.96 | 17.18 | 16.94 | 17.08 | 156,929 | +0.17(+0.99%) |
Aug 08, 2005 | 16.96 | 17.15 | 16.77 | 16.91 | 286,088 | +0.07(+0.44%) |
Aug 05, 2005 | 17.01 | 17.13 | 16.72 | 16.84 | 234,101 | -0.18(-1.04%) |
Aug 04, 2005 | 17.67 | 17.68 | 16.77 | 17.01 | 303,417 | -0.92(-5.13%) |
Aug 03, 2005 | 18.51 | 18.52 | 17.93 | 17.93 | 422,675 | -0.63(-3.40%) |
Aug 02, 2005 | 18.12 | 18.58 | 18.11 | 18.56 | 459,270 | +0.54(+2.99%) |
Aug 01, 2005 | 17.60 | 18.08 | 17.60 | 18.02 | 363,369 | +0.46(+2.65%) |
Jul 29, 2005 | 17.75 | 17.98 | 17.49 | 17.56 | 162,095 | -0.31(-1.72%) |
Jul 28, 2005 | 17.56 | 17.87 | 17.45 | 17.87 | 200,735 | +0.41(+2.34%) |
Jul 27, 2005 | 17.24 | 17.46 | 16.93 | 17.46 | 212,898 | +0.30(+1.73%) |
Jul 26, 2005 | 17.37 | 17.51 | 17.15 | 17.16 | 213,328 | -0.22(-1.28%) |
Jul 25, 2005 | 17.79 | 17.86 | 17.33 | 17.38 | 157,467 | -0.44(-2.45%) |
Jul 22, 2005 | 17.25 | 17.82 | 17.25 | 17.82 | 122,163 | +0.47(+2.73%) |
Jul 21, 2005 | 17.88 | 17.89 | 17.33 | 17.35 | 298,358 | -0.53(-2.96%) |
Jul 20, 2005 | 17.36 | 17.88 | 17.30 | 17.88 | 171,136 | +0.39(+2.23%) |
Jul 19, 2005 | 17.49 | 17.62 | 17.22 | 17.49 | 183,837 | +0.00(+0.00%) |
Jul 18, 2005 | 17.70 | 17.82 | 17.46 | 17.49 | 290,071 | -0.30(-1.67%) |
Jul 15, 2005 | 17.56 | 17.84 | 17.56 | 17.78 | 382,205 | +0.22(+1.27%) |
Jul 14, 2005 | 17.70 | 17.79 | 17.48 | 17.56 | 263,808 | +0.05(+0.27%) |
Jul 13, 2005 | 17.65 | 17.74 | 17.32 | 17.51 | 139,815 | -0.14(-0.79%) |
Jul 12, 2005 | 18.07 | 18.20 | 17.36 | 17.65 | 449,583 | -0.46(-2.51%) |
Jul 11, 2005 | 17.65 | 18.11 | 17.61 | 18.11 | 392,322 | +0.55(+3.12%) |
Jul 08, 2005 | 17.41 | 17.65 | 17.28 | 17.56 | 315,903 | +0.15(+0.85%) |
Jul 07, 2005 | 17.36 | 17.62 | 17.20 | 17.41 | 262,517 | +0.07(+0.37%) |
Jul 06, 2005 | 17.84 | 17.84 | 17.23 | 17.35 | 401,901 | -0.59(-3.31%) |
Jul 05, 2005 | 17.44 | 18.16 | 17.44 | 17.94 | 418,692 | +0.56(+3.21%) |