Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.87 | 13.92 | 13.67 | 13.92 | 216,770 | +0.01(+0.11%) |
Sep 29, 2005 | 13.69 | 13.90 | 13.45 | 13.90 | 443,209 | +0.23(+1.67%) |
Sep 28, 2005 | 13.62 | 13.76 | 13.45 | 13.67 | 278,316 | +0.06(+0.43%) |
Sep 27, 2005 | 13.50 | 13.78 | 13.40 | 13.62 | 363,690 | +0.12(+0.93%) |
Sep 26, 2005 | 13.43 | 13.57 | 13.43 | 13.49 | 302,961 | +0.15(+1.10%) |
Sep 23, 2005 | 13.34 | 13.44 | 13.29 | 13.34 | 293,975 | -0.01(-0.06%) |
Sep 22, 2005 | 13.40 | 13.48 | 13.25 | 13.35 | 261,840 | +0.00(+0.00%) |
Sep 21, 2005 | 13.79 | 13.79 | 13.32 | 13.35 | 519,460 | -0.43(-3.09%) |
Sep 20, 2005 | 14.04 | 14.11 | 13.76 | 13.78 | 199,478 | -0.19(-1.37%) |
Sep 19, 2005 | 14.06 | 14.09 | 13.94 | 13.97 | 287,303 | -0.07(-0.52%) |
Sep 16, 2005 | 14.00 | 14.05 | 13.86 | 14.04 | 567,934 | +0.11(+0.79%) |
Sep 15, 2005 | 13.94 | 14.04 | 13.82 | 13.93 | 197,163 | +0.02(+0.16%) |
Sep 14, 2005 | 13.95 | 13.95 | 13.81 | 13.91 | 376,489 | +0.01(+0.11%) |
Sep 13, 2005 | 13.96 | 13.97 | 13.76 | 13.90 | 453,421 | -0.08(-0.58%) |
Sep 12, 2005 | 14.00 | 14.05 | 13.92 | 13.98 | 167,071 | -0.02(-0.16%) |
Sep 09, 2005 | 13.87 | 14.00 | 13.82 | 14.00 | 155,225 | +0.17(+1.22%) |
Sep 08, 2005 | 13.97 | 14.02 | 13.68 | 13.83 | 189,266 | -0.16(-1.15%) |
Sep 07, 2005 | 13.85 | 14.00 | 13.71 | 13.99 | 1,049,813 | +0.16(+1.17%) |
Sep 06, 2005 | 13.70 | 13.83 | 13.65 | 13.83 | 379,621 | +0.12(+0.91%) |
Sep 02, 2005 | 13.81 | 13.86 | 13.60 | 13.70 | 115,465 | -0.07(-0.48%) |
Sep 01, 2005 | 13.81 | 13.95 | 13.73 | 13.77 | 240,599 | -0.01(-0.11%) |
Aug 31, 2005 | 13.63 | 13.84 | 13.55 | 13.79 | 483,921 | +0.17(+1.24%) |
Aug 30, 2005 | 13.47 | 13.66 | 13.40 | 13.62 | 233,791 | +0.07(+0.54%) |
Aug 29, 2005 | 13.37 | 13.65 | 13.31 | 13.54 | 211,188 | +0.15(+1.10%) |
Aug 26, 2005 | 13.51 | 13.54 | 13.35 | 13.40 | 229,570 | -0.12(-0.87%) |
Aug 25, 2005 | 13.40 | 13.55 | 13.35 | 13.51 | 168,160 | +0.07(+0.49%) |
Aug 24, 2005 | 13.41 | 13.55 | 13.31 | 13.45 | 205,741 | +0.07(+0.49%) |
Aug 23, 2005 | 13.43 | 13.53 | 13.33 | 13.38 | 211,188 | -0.04(-0.33%) |
Aug 22, 2005 | 13.42 | 13.51 | 13.37 | 13.43 | 403,994 | +0.04(+0.27%) |
Aug 19, 2005 | 13.48 | 13.48 | 13.34 | 13.39 | 72,438 | -0.09(-0.65%) |
Aug 18, 2005 | 13.45 | 13.50 | 13.31 | 13.48 | 308,952 | +0.00(+0.00%) |
Aug 17, 2005 | 13.43 | 13.65 | 13.37 | 13.48 | 220,174 | +0.05(+0.38%) |
Aug 16, 2005 | 13.70 | 13.70 | 13.43 | 13.43 | 296,970 | -0.28(-2.04%) |
Aug 15, 2005 | 13.72 | 13.85 | 13.51 | 13.70 | 280,222 | -0.01(-0.11%) |
Aug 12, 2005 | 13.79 | 13.79 | 13.55 | 13.72 | 290,434 | -0.13(-0.95%) |
Aug 11, 2005 | 13.61 | 13.88 | 13.59 | 13.85 | 195,120 | +0.24(+1.78%) |
Aug 10, 2005 | 13.86 | 13.88 | 13.45 | 13.61 | 302,008 | -0.15(-1.12%) |
Aug 09, 2005 | 13.54 | 13.86 | 13.51 | 13.76 | 311,676 | +0.28(+2.07%) |
Aug 08, 2005 | 13.48 | 13.52 | 13.37 | 13.48 | 290,434 | +0.08(+0.60%) |
Aug 05, 2005 | 13.46 | 13.67 | 13.40 | 13.40 | 327,471 | -0.15(-1.08%) |
Aug 04, 2005 | 13.87 | 13.88 | 13.55 | 13.55 | 296,153 | -0.33(-2.38%) |
Aug 03, 2005 | 13.89 | 13.97 | 13.67 | 13.88 | 380,165 | -0.03(-0.21%) |
Aug 02, 2005 | 13.94 | 14.03 | 13.85 | 13.91 | 290,026 | +0.03(+0.21%) |
Aug 01, 2005 | 13.98 | 14.03 | 13.81 | 13.88 | 274,912 | -0.08(-0.58%) |
Jul 29, 2005 | 14.00 | 14.17 | 13.94 | 13.96 | 217,860 | -0.07(-0.47%) |
Jul 28, 2005 | 14.11 | 14.14 | 14.00 | 14.03 | 251,900 | -0.05(-0.37%) |
Jul 27, 2005 | 14.01 | 14.12 | 13.83 | 14.08 | 203,699 | +0.05(+0.37%) |
Jul 26, 2005 | 13.95 | 14.14 | 13.85 | 14.03 | 385,067 | +0.07(+0.53%) |
Jul 25, 2005 | 13.95 | 14.00 | 13.84 | 13.95 | 489,368 | +0.10(+0.74%) |
Jul 22, 2005 | 13.88 | 13.90 | 13.79 | 13.85 | 702,054 | +0.04(+0.27%) |
Jul 21, 2005 | 13.92 | 14.05 | 13.73 | 13.81 | 411,755 | -0.10(-0.69%) |
Jul 20, 2005 | 14.12 | 14.17 | 13.83 | 13.91 | 520,685 | -0.20(-1.41%) |
Jul 19, 2005 | 14.78 | 14.78 | 14.03 | 14.11 | 617,633 | -0.48(-3.32%) |
Jul 18, 2005 | 15.85 | 15.85 | 13.99 | 14.59 | 1,632,589 | -1.26(-7.92%) |
Jul 15, 2005 | 15.92 | 15.93 | 15.67 | 15.85 | 252,581 | -0.10(-0.64%) |
Jul 14, 2005 | 16.08 | 16.15 | 15.86 | 15.95 | 214,864 | +0.04(+0.23%) |
Jul 13, 2005 | 16.03 | 16.13 | 15.85 | 15.91 | 199,886 | -0.12(-0.73%) |
Jul 12, 2005 | 16.08 | 16.25 | 15.96 | 16.03 | 210,098 | -0.05(-0.32%) |
Jul 11, 2005 | 15.91 | 16.22 | 15.91 | 16.08 | 269,601 | +0.17(+1.06%) |
Jul 08, 2005 | 15.56 | 15.94 | 15.53 | 15.91 | 228,889 | +0.35(+2.27%) |
Jul 07, 2005 | 15.45 | 15.60 | 15.24 | 15.56 | 194,031 | +0.07(+0.43%) |
Jul 06, 2005 | 15.50 | 15.61 | 15.41 | 15.50 | 249,722 | -0.01(-0.05%) |
Jul 05, 2005 | 15.40 | 15.62 | 15.20 | 15.50 | 182,866 | +0.06(+0.38%) |