Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.46 | 15.72 | 15.41 | 15.71 | 369,267 | +0.22(+1.40%) |
Sep 29, 2005 | 15.30 | 15.71 | 15.30 | 15.49 | 469,676 | +0.27(+1.79%) |
Sep 28, 2005 | 15.15 | 15.33 | 15.15 | 15.22 | 420,403 | +0.03(+0.23%) |
Sep 27, 2005 | 15.38 | 15.39 | 15.05 | 15.18 | 602,028 | -0.34(-2.20%) |
Sep 26, 2005 | 15.22 | 15.53 | 15.22 | 15.53 | 409,660 | +0.52(+3.44%) |
Sep 23, 2005 | 15.08 | 15.16 | 14.97 | 15.01 | 467,814 | -0.02(-0.14%) |
Sep 22, 2005 | 15.10 | 15.11 | 14.91 | 15.03 | 623,943 | -0.12(-0.78%) |
Sep 21, 2005 | 15.33 | 15.33 | 15.02 | 15.15 | 383,447 | -0.07(-0.46%) |
Sep 20, 2005 | 15.15 | 15.28 | 15.08 | 15.22 | 465,809 | +0.02(+0.14%) |
Sep 19, 2005 | 15.32 | 15.34 | 15.15 | 15.20 | 392,614 | +0.00(+0.00%) |
Sep 16, 2005 | 15.19 | 15.26 | 15.07 | 15.20 | 248,231 | -0.06(-0.37%) |
Sep 15, 2005 | 15.09 | 15.35 | 15.08 | 15.25 | 406,079 | +0.17(+1.11%) |
Sep 14, 2005 | 14.91 | 15.26 | 14.88 | 15.09 | 415,819 | +0.18(+1.22%) |
Sep 13, 2005 | 15.07 | 15.07 | 14.89 | 14.91 | 1,093,907 | -0.22(-1.48%) |
Sep 12, 2005 | 14.94 | 15.22 | 14.92 | 15.13 | 719,913 | +0.12(+0.79%) |
Sep 09, 2005 | 14.70 | 15.07 | 14.70 | 15.01 | 654,883 | +0.38(+2.63%) |
Sep 08, 2005 | 14.75 | 14.84 | 14.62 | 14.63 | 748,560 | -0.06(-0.43%) |
Sep 07, 2005 | 14.56 | 14.71 | 14.54 | 14.69 | 851,835 | +0.23(+1.59%) |
Sep 06, 2005 | 14.28 | 14.51 | 14.27 | 14.46 | 582,118 | +0.22(+1.57%) |
Sep 02, 2005 | 14.24 | 14.35 | 14.01 | 14.24 | 542,728 | +0.08(+0.54%) |
Sep 01, 2005 | 14.21 | 14.30 | 14.07 | 14.16 | 510,499 | -0.05(-0.34%) |
Aug 31, 2005 | 13.93 | 14.23 | 13.93 | 14.21 | 680,379 | +0.14(+0.99%) |
Aug 30, 2005 | 14.05 | 14.10 | 13.90 | 14.07 | 473,400 | +0.00(+0.00%) |
Aug 29, 2005 | 13.89 | 14.14 | 13.82 | 14.07 | 479,560 | +0.10(+0.70%) |
Aug 26, 2005 | 14.01 | 14.07 | 13.91 | 13.97 | 356,375 | -0.13(-0.94%) |
Aug 25, 2005 | 14.07 | 14.12 | 13.89 | 14.10 | 375,999 | +0.15(+1.05%) |
Aug 24, 2005 | 13.71 | 14.07 | 13.71 | 13.96 | 594,436 | -0.08(-0.60%) |
Aug 23, 2005 | 14.26 | 14.30 | 13.96 | 14.04 | 593,864 | -0.27(-1.90%) |
Aug 22, 2005 | 14.09 | 14.40 | 14.08 | 14.31 | 435,156 | +0.17(+1.24%) |
Aug 19, 2005 | 14.12 | 14.21 | 14.08 | 14.14 | 418,540 | +0.14(+1.00%) |
Aug 18, 2005 | 14.16 | 14.16 | 13.98 | 14.00 | 410,806 | -0.16(-1.13%) |
Aug 17, 2005 | 13.92 | 14.17 | 13.90 | 14.16 | 442,461 | +0.13(+0.90%) |
Aug 16, 2005 | 14.17 | 14.17 | 13.91 | 14.03 | 733,950 | -0.28(-1.95%) |
Aug 15, 2005 | 14.24 | 14.41 | 14.24 | 14.31 | 316,125 | +0.06(+0.39%) |
Aug 12, 2005 | 14.40 | 14.43 | 14.21 | 14.26 | 520,812 | -0.15(-1.02%) |
Aug 11, 2005 | 14.25 | 14.47 | 14.25 | 14.40 | 909,846 | +0.13(+0.93%) |
Aug 10, 2005 | 14.44 | 14.52 | 14.20 | 14.27 | 1,098,920 | -0.17(-1.21%) |
Aug 09, 2005 | 14.18 | 14.56 | 14.18 | 14.44 | 719,197 | +0.16(+1.12%) |
Aug 08, 2005 | 14.27 | 14.46 | 14.17 | 14.28 | 588,277 | -0.08(-0.58%) |
Aug 05, 2005 | 14.49 | 14.51 | 14.23 | 14.37 | 802,704 | -0.29(-2.00%) |
Aug 04, 2005 | 14.73 | 14.74 | 14.46 | 14.66 | 756,438 | -0.22(-1.46%) |
Aug 03, 2005 | 15.36 | 15.37 | 14.74 | 14.88 | 1,004,813 | -0.57(-3.66%) |
Aug 02, 2005 | 15.36 | 15.50 | 15.23 | 15.44 | 548,600 | +0.06(+0.36%) |
Aug 01, 2005 | 15.46 | 15.51 | 15.36 | 15.39 | 346,635 | -0.07(-0.45%) |
Jul 29, 2005 | 15.36 | 15.51 | 15.36 | 15.46 | 446,472 | +0.07(+0.45%) |
Jul 28, 2005 | 15.08 | 15.50 | 15.08 | 15.39 | 683,817 | +0.55(+3.72%) |
Jul 27, 2005 | 14.83 | 14.93 | 14.72 | 14.84 | 546,165 | -0.07(-0.47%) |
Jul 26, 2005 | 14.89 | 14.94 | 14.81 | 14.91 | 318,131 | +0.03(+0.23%) |
Jul 25, 2005 | 14.86 | 14.99 | 14.82 | 14.87 | 354,513 | -0.03(-0.23%) |
Jul 22, 2005 | 15.00 | 15.00 | 14.77 | 14.91 | 491,448 | +0.03(+0.19%) |
Jul 21, 2005 | 14.65 | 14.88 | 14.63 | 14.88 | 445,899 | +0.21(+1.43%) |
Jul 20, 2005 | 14.62 | 14.74 | 14.56 | 14.67 | 851,548 | -0.10(-0.71%) |
Jul 19, 2005 | 14.76 | 14.80 | 14.67 | 14.77 | 421,119 | +0.03(+0.24%) |
Jul 18, 2005 | 14.65 | 14.79 | 14.58 | 14.74 | 452,631 | -0.02(-0.14%) |
Jul 15, 2005 | 14.70 | 14.78 | 14.60 | 14.76 | 660,183 | +0.06(+0.38%) |
Jul 14, 2005 | 14.49 | 14.70 | 14.49 | 14.70 | 648,007 | +0.20(+1.40%) |
Jul 13, 2005 | 14.35 | 14.58 | 14.34 | 14.50 | 515,083 | +0.09(+0.63%) |
Jul 12, 2005 | 14.42 | 14.56 | 14.33 | 14.41 | 537,571 | -0.04(-0.29%) |
Jul 11, 2005 | 14.26 | 14.54 | 14.26 | 14.45 | 460,652 | +0.10(+0.68%) |
Jul 08, 2005 | 14.14 | 14.38 | 14.00 | 14.35 | 419,113 | +0.12(+0.83%) |
Jul 07, 2005 | 13.96 | 14.28 | 13.93 | 14.24 | 495,173 | +0.01(+0.05%) |
Jul 06, 2005 | 14.21 | 14.44 | 14.18 | 14.23 | 509,926 | -0.08(-0.54%) |
Jul 05, 2005 | 14.27 | 14.49 | 14.24 | 14.30 | 998,940 | -0.54(-3.67%) |