Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.74 | 16.01 | 15.67 | 15.97 | 163,561 | +0.33(+2.13%) |
Sep 29, 2005 | 15.76 | 15.80 | 15.39 | 15.64 | 57,232 | -0.10(-0.61%) |
Sep 28, 2005 | 15.36 | 16.16 | 15.30 | 15.74 | 170,457 | +0.02(+0.12%) |
Sep 27, 2005 | 15.60 | 15.81 | 15.23 | 15.72 | 188,311 | +0.35(+2.25%) |
Sep 26, 2005 | 15.75 | 15.80 | 15.09 | 15.37 | 216,972 | -0.28(-1.76%) |
Sep 23, 2005 | 15.65 | 15.88 | 15.49 | 15.65 | 138,735 | +0.05(+0.33%) |
Sep 22, 2005 | 15.60 | 15.87 | 15.49 | 15.60 | 184,563 | -0.21(-1.34%) |
Sep 21, 2005 | 16.19 | 16.30 | 15.81 | 15.81 | 180,390 | -0.49(-2.99%) |
Sep 20, 2005 | 16.00 | 16.64 | 16.00 | 16.29 | 251,926 | +0.29(+1.84%) |
Sep 19, 2005 | 16.40 | 16.79 | 15.97 | 16.00 | 237,801 | -0.64(-3.85%) |
Sep 16, 2005 | 17.43 | 17.59 | 15.69 | 16.64 | 1,053,747 | +2.38(+16.70%) |
Sep 15, 2005 | 14.86 | 14.91 | 14.09 | 14.26 | 184,040 | -0.60(-4.01%) |
Sep 14, 2005 | 15.06 | 15.21 | 14.72 | 14.85 | 146,375 | -0.06(-0.43%) |
Sep 13, 2005 | 15.35 | 15.55 | 14.72 | 14.92 | 196,435 | -0.52(-3.40%) |
Sep 12, 2005 | 14.75 | 15.60 | 14.75 | 15.44 | 195,813 | +0.69(+4.69%) |
Sep 09, 2005 | 13.79 | 14.76 | 13.79 | 14.75 | 194,047 | +0.97(+7.01%) |
Sep 08, 2005 | 13.56 | 13.87 | 13.47 | 13.79 | 105,462 | +0.17(+1.22%) |
Sep 07, 2005 | 13.58 | 13.69 | 13.14 | 13.62 | 66,093 | -0.06(-0.42%) |
Sep 06, 2005 | 12.81 | 13.68 | 12.81 | 13.68 | 153,646 | +0.93(+7.33%) |
Sep 02, 2005 | 12.93 | 12.96 | 12.65 | 12.74 | 90,126 | -0.15(-1.14%) |
Sep 01, 2005 | 12.35 | 12.93 | 12.22 | 12.89 | 182,440 | +0.61(+5.01%) |
Aug 31, 2005 | 11.76 | 12.32 | 11.71 | 12.28 | 137,235 | +0.58(+4.92%) |
Aug 30, 2005 | 11.69 | 11.92 | 11.68 | 11.70 | 67,482 | +0.01(+0.05%) |
Aug 29, 2005 | 11.78 | 11.78 | 11.64 | 11.69 | 36,081 | -0.08(-0.71%) |
Aug 26, 2005 | 11.90 | 12.02 | 11.78 | 11.78 | 32,942 | -0.16(-1.34%) |
Aug 25, 2005 | 11.67 | 12.14 | 11.67 | 11.94 | 76,025 | +0.28(+2.36%) |
Aug 24, 2005 | 12.11 | 12.15 | 11.58 | 11.66 | 146,057 | -0.38(-3.19%) |
Aug 23, 2005 | 12.47 | 12.79 | 11.98 | 12.04 | 125,671 | -0.49(-3.93%) |
Aug 22, 2005 | 12.74 | 12.89 | 12.37 | 12.54 | 84,147 | +0.02(+0.15%) |
Aug 19, 2005 | 12.70 | 12.96 | 12.47 | 12.52 | 248,311 | -0.18(-1.41%) |
Aug 18, 2005 | 11.65 | 12.76 | 10.90 | 12.70 | 567,370 | +0.96(+8.18%) |
Aug 17, 2005 | 12.10 | 12.13 | 11.58 | 11.74 | 272,156 | -0.40(-3.32%) |
Aug 16, 2005 | 13.51 | 13.51 | 12.01 | 12.14 | 470,487 | -1.49(-10.94%) |
Aug 15, 2005 | 13.71 | 13.76 | 13.28 | 13.63 | 158,497 | +0.03(+0.19%) |
Aug 12, 2005 | 14.18 | 14.18 | 13.16 | 13.61 | 583,518 | -0.64(-4.49%) |
Aug 11, 2005 | 14.14 | 14.53 | 14.14 | 14.25 | 87,845 | -0.06(-0.40%) |
Aug 10, 2005 | 14.20 | 14.59 | 14.11 | 14.30 | 227,865 | +0.12(+0.86%) |
Aug 09, 2005 | 14.00 | 14.48 | 13.70 | 14.18 | 463,920 | +0.19(+1.33%) |
Aug 08, 2005 | 14.11 | 14.39 | 13.94 | 14.00 | 418,538 | -0.10(-0.73%) |
Aug 05, 2005 | 13.68 | 14.34 | 13.61 | 14.10 | 354,582 | +0.40(+2.94%) |
Aug 04, 2005 | 14.18 | 14.18 | 13.67 | 13.70 | 443,943 | -0.56(-3.91%) |
Aug 03, 2005 | 15.42 | 15.62 | 13.91 | 14.25 | 1,005,182 | -1.35(-8.65%) |
Aug 02, 2005 | 17.30 | 17.40 | 15.32 | 15.60 | 759,013 | -1.84(-10.53%) |
Aug 01, 2005 | 17.69 | 17.70 | 17.30 | 17.44 | 174,841 | -0.05(-0.29%) |
Jul 29, 2005 | 16.96 | 17.72 | 16.96 | 17.49 | 260,733 | +0.64(+3.80%) |
Jul 28, 2005 | 16.84 | 16.95 | 16.64 | 16.85 | 123,987 | -0.15(-0.90%) |
Jul 27, 2005 | 17.20 | 17.54 | 16.32 | 17.00 | 143,561 | -0.17(-1.01%) |
Jul 26, 2005 | 17.36 | 17.60 | 16.45 | 17.18 | 264,762 | -0.28(-1.58%) |
Jul 25, 2005 | 18.01 | 18.01 | 17.45 | 17.45 | 134,982 | -0.47(-2.61%) |
Jul 22, 2005 | 18.08 | 18.55 | 17.59 | 17.92 | 145,617 | -0.22(-1.20%) |
Jul 21, 2005 | 18.30 | 18.56 | 17.41 | 18.14 | 175,792 | -0.11(-0.60%) |
Jul 20, 2005 | 18.30 | 18.50 | 16.67 | 18.25 | 467,885 | -0.14(-0.77%) |
Jul 19, 2005 | 18.20 | 18.75 | 17.98 | 18.39 | 279,616 | +0.40(+2.24%) |
Jul 18, 2005 | 16.89 | 18.24 | 16.52 | 17.98 | 443,290 | +1.38(+8.33%) |
Jul 15, 2005 | 16.56 | 16.63 | 16.17 | 16.60 | 129,991 | -0.04(-0.23%) |
Jul 14, 2005 | 16.94 | 17.17 | 16.64 | 16.64 | 111,250 | -0.17(-1.03%) |
Jul 13, 2005 | 17.12 | 17.28 | 16.49 | 16.81 | 330,763 | -0.19(-1.13%) |
Jul 12, 2005 | 15.97 | 17.06 | 15.87 | 17.00 | 349,075 | +1.04(+6.49%) |
Jul 11, 2005 | 15.92 | 16.00 | 15.72 | 15.97 | 198,957 | +0.13(+0.81%) |
Jul 08, 2005 | 15.97 | 16.00 | 15.32 | 15.84 | 223,965 | -0.08(-0.48%) |
Jul 07, 2005 | 15.36 | 15.96 | 15.36 | 15.92 | 160,531 | +0.04(+0.24%) |
Jul 06, 2005 | 15.59 | 15.99 | 15.58 | 15.88 | 169,893 | +0.29(+1.85%) |
Jul 05, 2005 | 15.78 | 15.78 | 15.20 | 15.59 | 127,750 | -0.02(-0.12%) |