Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 32.82 | 36.00 | 32.80 | 35.23 | 961,600 | +2.41(+7.34%) |
Sep 29, 2005 | 34.55 | 34.60 | 32.43 | 32.82 | 813,700 | -1.63(-4.73%) |
Sep 28, 2005 | 35.26 | 35.74 | 32.22 | 34.45 | 1,122,900 | -0.76(-2.16%) |
Sep 27, 2005 | 32.22 | 35.50 | 32.22 | 35.21 | 1,371,500 | +3.22(+10.07%) |
Sep 26, 2005 | 29.00 | 32.00 | 27.65 | 31.99 | 769,100 | +3.58(+12.60%) |
Sep 23, 2005 | 28.41 | 29.74 | 27.06 | 28.41 | 587,500 | -1.37(-4.60%) |
Sep 22, 2005 | 30.24 | 32.32 | 26.60 | 29.78 | 1,359,700 | +0.59(+2.02%) |
Sep 21, 2005 | 29.45 | 29.59 | 28.01 | 29.19 | 614,100 | +1.23(+4.40%) |
Sep 20, 2005 | 29.79 | 29.79 | 26.70 | 27.96 | 842,500 | -0.29(-1.03%) |
Sep 19, 2005 | 27.30 | 28.25 | 25.70 | 28.25 | 715,100 | +2.80(+11.00%) |
Sep 16, 2005 | 24.99 | 25.59 | 23.85 | 25.45 | 384,800 | +0.69(+2.79%) |
Sep 15, 2005 | 25.04 | 25.10 | 24.45 | 24.76 | 346,200 | -0.23(-0.92%) |
Sep 14, 2005 | 24.44 | 24.99 | 23.76 | 24.99 | 441,700 | +1.30(+5.49%) |
Sep 13, 2005 | 24.00 | 24.00 | 23.05 | 23.69 | 313,900 | +0.67(+2.91%) |
Sep 12, 2005 | 22.39 | 23.59 | 22.02 | 23.02 | 479,300 | +1.08(+4.92%) |
Sep 09, 2005 | 23.98 | 23.98 | 21.18 | 21.94 | 600,500 | -1.34(-5.76%) |
Sep 08, 2005 | 22.97 | 23.35 | 22.75 | 23.28 | 406,000 | +0.71(+3.15%) |
Sep 07, 2005 | 22.22 | 22.61 | 21.91 | 22.57 | 318,300 | +0.77(+3.53%) |
Sep 06, 2005 | 20.50 | 21.95 | 20.50 | 21.80 | 329,500 | +1.45(+7.13%) |
Sep 02, 2005 | 22.00 | 22.09 | 19.55 | 20.35 | 408,000 | -1.40(-6.44%) |
Sep 01, 2005 | 20.72 | 22.00 | 20.50 | 21.75 | 371,900 | +1.65(+8.21%) |
Aug 31, 2005 | 19.12 | 20.61 | 19.12 | 20.10 | 402,900 | +1.40(+7.49%) |
Aug 30, 2005 | 18.98 | 18.99 | 18.30 | 18.70 | 269,600 | +0.46(+2.52%) |
Aug 29, 2005 | 17.47 | 19.38 | 17.45 | 18.24 | 367,400 | +1.17(+6.85%) |
Aug 26, 2005 | 17.45 | 17.50 | 16.70 | 17.07 | 77,900 | -0.23(-1.33%) |
Aug 25, 2005 | 18.37 | 18.38 | 16.66 | 17.30 | 148,800 | -0.90(-4.95%) |
Aug 24, 2005 | 18.00 | 18.33 | 17.77 | 18.20 | 94,100 | +0.44(+2.48%) |
Aug 23, 2005 | 18.31 | 18.43 | 17.65 | 17.76 | 157,100 | -0.30(-1.66%) |
Aug 22, 2005 | 17.78 | 18.45 | 17.50 | 18.06 | 352,000 | +1.26(+7.50%) |
Aug 19, 2005 | 15.01 | 17.17 | 15.01 | 16.80 | 188,200 | +1.76(+11.70%) |
Aug 18, 2005 | 15.67 | 16.07 | 14.78 | 15.04 | 223,900 | -1.03(-6.41%) |
Aug 17, 2005 | 17.82 | 18.97 | 15.56 | 16.07 | 322,400 | -1.60(-9.05%) |
Aug 16, 2005 | 18.99 | 18.99 | 17.53 | 17.67 | 232,100 | -1.32(-6.95%) |
Aug 15, 2005 | 18.50 | 19.00 | 17.67 | 18.99 | 517,300 | +2.11(+12.50%) |
Aug 12, 2005 | 16.35 | 17.10 | 16.35 | 16.88 | 85,400 | +0.54(+3.30%) |
Aug 11, 2005 | 16.65 | 16.96 | 15.70 | 16.34 | 111,000 | -0.16(-0.97%) |
Aug 10, 2005 | 15.72 | 16.66 | 15.66 | 16.50 | 113,800 | +1.00(+6.45%) |
Aug 09, 2005 | 14.85 | 15.64 | 14.70 | 15.50 | 52,100 | +0.85(+5.80%) |
Aug 08, 2005 | 13.92 | 15.00 | 13.85 | 14.65 | 57,000 | +0.89(+6.47%) |
Aug 05, 2005 | 13.62 | 13.99 | 13.62 | 13.76 | 38,200 | +0.30(+2.23%) |
Aug 04, 2005 | 13.72 | 13.75 | 13.29 | 13.46 | 23,000 | -0.24(-1.75%) |
Aug 03, 2005 | 13.53 | 13.79 | 13.52 | 13.70 | 18,500 | +0.21(+1.56%) |
Aug 02, 2005 | 13.48 | 13.52 | 13.25 | 13.49 | 21,100 | -0.04(-0.30%) |
Aug 01, 2005 | 13.60 | 13.78 | 13.53 | 13.53 | 8,500 | -0.01(-0.07%) |
Jul 29, 2005 | 13.34 | 13.60 | 13.26 | 13.54 | 7,500 | +0.14(+1.04%) |
Jul 28, 2005 | 13.72 | 13.75 | 13.32 | 13.40 | 17,500 | -0.30(-2.19%) |
Jul 27, 2005 | 13.75 | 13.82 | 13.70 | 13.70 | 16,600 | -0.20(-1.44%) |
Jul 26, 2005 | 13.92 | 14.01 | 13.76 | 13.90 | 26,600 | +0.02(+0.14%) |
Jul 25, 2005 | 13.88 | 14.00 | 13.68 | 13.88 | 26,600 | +0.25(+1.83%) |
Jul 22, 2005 | 13.70 | 14.00 | 13.50 | 13.63 | 21,100 | +0.13(+0.96%) |
Jul 21, 2005 | 12.82 | 14.00 | 12.82 | 13.50 | 35,400 | +0.65(+5.06%) |
Jul 20, 2005 | 12.92 | 12.92 | 12.81 | 12.85 | 12,500 | +0.09(+0.71%) |
Jul 19, 2005 | 12.76 | 12.83 | 12.49 | 12.76 | 15,100 | +0.00(+0.00%) |
Jul 18, 2005 | 12.40 | 13.22 | 12.30 | 12.76 | 32,900 | +0.46(+3.74%) |
Jul 15, 2005 | 12.28 | 12.32 | 12.28 | 12.30 | 7,600 | +0.00(+0.00%) |
Jul 14, 2005 | 12.50 | 12.51 | 12.12 | 12.30 | 43,000 | -0.20(-1.60%) |
Jul 13, 2005 | 12.68 | 12.68 | 12.24 | 12.50 | 24,000 | -0.23(-1.81%) |
Jul 12, 2005 | 12.84 | 12.95 | 12.73 | 12.73 | 22,900 | -0.05(-0.39%) |
Jul 11, 2005 | 12.54 | 12.90 | 12.54 | 12.78 | 44,700 | +0.33(+2.65%) |
Jul 08, 2005 | 12.42 | 12.55 | 12.15 | 12.45 | 41,600 | -0.05(-0.40%) |
Jul 07, 2005 | 11.82 | 12.50 | 11.69 | 12.50 | 48,300 | +0.59(+4.95%) |
Jul 06, 2005 | 11.67 | 11.91 | 11.55 | 11.91 | 26,200 | +0.16(+1.36%) |
Jul 05, 2005 | 11.89 | 11.89 | 11.58 | 11.75 | 13,500 | -0.08(-0.68%) |