Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.95 | 12.92 | 12.59 | 12.65 | 1,347,596 | -0.29(-2.26%) |
Sep 29, 2005 | 13.22 | 13.22 | 12.87 | 12.95 | 639,626 | -0.24(-1.81%) |
Sep 28, 2005 | 12.97 | 13.27 | 13.03 | 13.19 | 1,130,072 | +0.22(+1.69%) |
Sep 27, 2005 | 13.13 | 13.14 | 12.77 | 12.97 | 944,913 | -0.16(-1.21%) |
Sep 26, 2005 | 13.28 | 13.35 | 13.12 | 13.13 | 628,637 | -0.09(-0.65%) |
Sep 23, 2005 | 13.21 | 13.29 | 13.13 | 13.21 | 897,795 | +0.03(+0.20%) |
Sep 22, 2005 | 13.51 | 13.53 | 13.11 | 13.19 | 841,344 | -0.27(-2.02%) |
Sep 21, 2005 | 13.96 | 13.96 | 13.33 | 13.46 | 884,849 | -0.50(-3.62%) |
Sep 20, 2005 | 14.25 | 14.32 | 13.75 | 13.96 | 707,066 | -0.25(-1.78%) |
Sep 19, 2005 | 14.22 | 14.35 | 14.15 | 14.22 | 475,994 | -0.05(-0.33%) |
Sep 16, 2005 | 14.10 | 14.28 | 14.02 | 14.26 | 974,870 | +0.17(+1.18%) |
Sep 15, 2005 | 14.35 | 14.35 | 13.97 | 14.10 | 786,248 | -0.29(-1.99%) |
Sep 14, 2005 | 14.36 | 14.55 | 14.29 | 14.38 | 684,335 | +0.00(+0.00%) |
Sep 13, 2005 | 14.45 | 14.53 | 14.22 | 14.38 | 446,940 | -0.17(-1.14%) |
Sep 12, 2005 | 14.22 | 14.61 | 14.20 | 14.55 | 318,082 | +0.27(+1.86%) |
Sep 09, 2005 | 14.19 | 14.30 | 14.12 | 14.28 | 178,234 | +0.10(+0.70%) |
Sep 08, 2005 | 14.35 | 14.44 | 14.17 | 14.18 | 181,847 | -0.23(-1.61%) |
Sep 07, 2005 | 14.48 | 14.49 | 14.37 | 14.42 | 245,674 | -0.10(-0.69%) |
Sep 06, 2005 | 14.49 | 14.56 | 14.33 | 14.51 | 607,412 | +0.07(+0.46%) |
Sep 02, 2005 | 13.98 | 14.58 | 13.96 | 14.45 | 528,982 | +0.54(+3.87%) |
Sep 01, 2005 | 14.11 | 14.22 | 13.83 | 13.91 | 397,414 | -0.27(-1.87%) |
Aug 31, 2005 | 14.04 | 14.18 | 13.89 | 14.18 | 215,115 | +0.09(+0.61%) |
Aug 30, 2005 | 14.10 | 14.22 | 14.00 | 14.09 | 305,437 | -0.01(-0.05%) |
Aug 29, 2005 | 13.98 | 14.14 | 13.85 | 14.10 | 347,737 | +0.05(+0.38%) |
Aug 26, 2005 | 14.26 | 14.26 | 14.03 | 14.04 | 270,512 | -0.23(-1.63%) |
Aug 25, 2005 | 14.37 | 14.41 | 14.23 | 14.28 | 382,210 | -0.10(-0.69%) |
Aug 24, 2005 | 14.48 | 14.58 | 14.35 | 14.38 | 318,684 | -0.09(-0.64%) |
Aug 23, 2005 | 14.51 | 14.55 | 14.35 | 14.47 | 342,619 | +0.02(+0.14%) |
Aug 22, 2005 | 14.45 | 14.63 | 14.26 | 14.45 | 332,232 | +0.03(+0.23%) |
Aug 19, 2005 | 14.46 | 14.49 | 14.35 | 14.42 | 329,974 | -0.10(-0.69%) |
Aug 18, 2005 | 14.20 | 14.61 | 14.10 | 14.51 | 424,511 | +0.32(+2.25%) |
Aug 17, 2005 | 14.15 | 14.32 | 14.15 | 14.20 | 526,574 | +0.02(+0.14%) |
Aug 16, 2005 | 14.40 | 14.45 | 14.15 | 14.18 | 260,577 | -0.30(-2.07%) |
Aug 15, 2005 | 14.38 | 14.57 | 14.25 | 14.47 | 266,147 | +0.09(+0.65%) |
Aug 12, 2005 | 14.36 | 14.44 | 14.16 | 14.38 | 314,619 | -0.03(-0.23%) |
Aug 11, 2005 | 14.65 | 14.65 | 14.31 | 14.42 | 663,712 | -0.22(-1.50%) |
Aug 10, 2005 | 14.61 | 15.03 | 14.57 | 14.63 | 458,682 | +0.02(+0.14%) |
Aug 09, 2005 | 14.69 | 14.71 | 14.50 | 14.61 | 203,223 | -0.02(-0.14%) |
Aug 08, 2005 | 14.70 | 14.91 | 14.57 | 14.63 | 384,920 | -0.01(-0.09%) |
Aug 05, 2005 | 14.78 | 14.87 | 14.57 | 14.65 | 341,114 | -0.17(-1.12%) |
Aug 04, 2005 | 15.09 | 15.18 | 14.53 | 14.81 | 917,365 | -0.34(-2.24%) |
Aug 03, 2005 | 15.37 | 15.42 | 15.15 | 15.15 | 313,867 | -0.23(-1.51%) |
Aug 02, 2005 | 15.42 | 15.55 | 15.31 | 15.38 | 565,111 | -0.07(-0.47%) |
Aug 01, 2005 | 15.66 | 15.74 | 15.45 | 15.46 | 418,489 | -0.23(-1.48%) |
Jul 29, 2005 | 15.74 | 15.81 | 15.39 | 15.69 | 778,872 | -0.05(-0.34%) |
Jul 28, 2005 | 15.44 | 15.84 | 15.35 | 15.74 | 1,107,943 | +0.76(+5.10%) |
Jul 27, 2005 | 16.24 | 16.24 | 14.79 | 14.98 | 2,336,617 | -1.32(-8.11%) |
Jul 26, 2005 | 16.49 | 16.65 | 16.20 | 16.30 | 1,000,160 | -0.15(-0.93%) |
Jul 25, 2005 | 16.40 | 16.70 | 16.26 | 16.45 | 648,056 | +0.05(+0.28%) |
Jul 22, 2005 | 16.34 | 16.47 | 16.22 | 16.41 | 417,887 | +0.08(+0.49%) |
Jul 21, 2005 | 16.64 | 16.66 | 16.33 | 16.33 | 336,598 | -0.31(-1.88%) |
Jul 20, 2005 | 16.72 | 16.82 | 16.53 | 16.64 | 972,461 | -0.18(-1.07%) |
Jul 19, 2005 | 16.89 | 16.90 | 16.47 | 16.82 | 656,637 | -0.08(-0.47%) |
Jul 18, 2005 | 17.01 | 17.03 | 16.87 | 16.90 | 435,048 | -0.11(-0.63%) |
Jul 15, 2005 | 16.93 | 17.11 | 16.89 | 17.01 | 344,576 | +0.03(+0.16%) |
Jul 14, 2005 | 17.11 | 17.17 | 16.87 | 16.98 | 610,272 | -0.13(-0.74%) |
Jul 13, 2005 | 17.00 | 17.15 | 16.98 | 17.11 | 429,027 | +0.03(+0.20%) |
Jul 12, 2005 | 16.94 | 17.18 | 16.94 | 17.07 | 674,701 | +0.05(+0.27%) |
Jul 11, 2005 | 16.65 | 17.13 | 16.61 | 17.03 | 684,938 | +0.35(+2.11%) |
Jul 08, 2005 | 16.12 | 16.67 | 16.04 | 16.67 | 1,053,299 | +0.51(+3.16%) |
Jul 07, 2005 | 15.92 | 16.20 | 15.74 | 16.16 | 426,317 | +0.25(+1.59%) |
Jul 06, 2005 | 15.96 | 16.00 | 15.86 | 15.91 | 306,641 | -0.09(-0.54%) |
Jul 05, 2005 | 15.86 | 16.06 | 15.72 | 16.00 | 684,938 | +0.07(+0.46%) |