Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.04 | 14.43 | 14.04 | 14.31 | 199,707 | +0.22(+1.53%) |
Sep 29, 2005 | 13.70 | 14.13 | 13.70 | 14.09 | 207,714 | +0.30(+2.17%) |
Sep 28, 2005 | 13.74 | 13.82 | 13.51 | 13.79 | 156,050 | +0.16(+1.16%) |
Sep 27, 2005 | 13.73 | 13.87 | 13.62 | 13.64 | 314,613 | -0.09(-0.67%) |
Sep 26, 2005 | 13.89 | 14.00 | 13.62 | 13.73 | 390,388 | -0.06(-0.42%) |
Sep 23, 2005 | 13.79 | 13.83 | 13.23 | 13.79 | 305,158 | +0.53(+4.01%) |
Sep 22, 2005 | 13.25 | 13.33 | 12.70 | 13.25 | 361,622 | +0.33(+2.57%) |
Sep 21, 2005 | 13.45 | 13.45 | 12.88 | 12.92 | 384,900 | -0.56(-4.19%) |
Sep 20, 2005 | 13.74 | 13.79 | 13.47 | 13.49 | 244,187 | -0.17(-1.22%) |
Sep 19, 2005 | 13.71 | 13.79 | 13.61 | 13.65 | 181,733 | -0.04(-0.30%) |
Sep 16, 2005 | 14.17 | 14.17 | 13.55 | 13.69 | 584,571 | -0.41(-2.89%) |
Sep 15, 2005 | 14.40 | 14.49 | 14.05 | 14.10 | 153,305 | -0.30(-2.08%) |
Sep 14, 2005 | 14.66 | 14.69 | 14.37 | 14.40 | 165,204 | -0.22(-1.53%) |
Sep 13, 2005 | 14.74 | 14.81 | 14.54 | 14.62 | 98,724 | -0.22(-1.45%) |
Sep 12, 2005 | 15.00 | 15.00 | 14.71 | 14.84 | 88,407 | -0.10(-0.67%) |
Sep 09, 2005 | 14.59 | 14.97 | 14.46 | 14.94 | 125,041 | +0.40(+2.74%) |
Sep 08, 2005 | 14.59 | 14.74 | 14.50 | 14.54 | 85,968 | -0.12(-0.85%) |
Sep 07, 2005 | 14.39 | 14.68 | 14.32 | 14.67 | 107,646 | +0.19(+1.32%) |
Sep 06, 2005 | 14.26 | 14.53 | 14.26 | 14.48 | 142,154 | +0.17(+1.22%) |
Sep 02, 2005 | 14.44 | 14.53 | 14.29 | 14.30 | 180,756 | -0.17(-1.20%) |
Sep 01, 2005 | 14.75 | 14.82 | 14.25 | 14.48 | 325,136 | -0.27(-1.86%) |
Aug 31, 2005 | 14.74 | 14.78 | 14.61 | 14.75 | 303,514 | +0.03(+0.23%) |
Aug 30, 2005 | 14.78 | 14.87 | 14.56 | 14.72 | 171,256 | -0.14(-0.95%) |
Aug 29, 2005 | 14.49 | 14.92 | 14.42 | 14.86 | 216,510 | +0.33(+2.29%) |
Aug 26, 2005 | 14.77 | 14.89 | 14.33 | 14.53 | 444,315 | -0.33(-2.24%) |
Aug 25, 2005 | 14.85 | 15.04 | 14.82 | 14.86 | 243,561 | -0.07(-0.50%) |
Aug 24, 2005 | 15.06 | 15.19 | 14.72 | 14.93 | 187,256 | -0.24(-1.59%) |
Aug 23, 2005 | 15.39 | 15.51 | 15.16 | 15.17 | 187,881 | -0.29(-1.88%) |
Aug 22, 2005 | 15.26 | 15.55 | 15.26 | 15.46 | 229,729 | +0.11(+0.70%) |
Aug 19, 2005 | 15.23 | 15.41 | 15.23 | 15.36 | 145,316 | +0.10(+0.65%) |
Aug 18, 2005 | 14.99 | 15.41 | 14.99 | 15.26 | 331,960 | +0.21(+1.38%) |
Aug 17, 2005 | 14.38 | 15.16 | 14.33 | 15.05 | 557,040 | +0.73(+5.10%) |
Aug 16, 2005 | 14.74 | 14.74 | 14.26 | 14.32 | 219,056 | -0.46(-3.15%) |
Aug 15, 2005 | 14.74 | 14.87 | 14.67 | 14.78 | 288,292 | -0.02(-0.17%) |
Aug 12, 2005 | 14.98 | 14.99 | 14.64 | 14.81 | 279,272 | -0.32(-2.09%) |
Aug 11, 2005 | 14.74 | 15.18 | 14.67 | 15.12 | 244,865 | +0.33(+2.25%) |
Aug 10, 2005 | 14.53 | 14.94 | 14.43 | 14.79 | 434,144 | +0.29(+2.00%) |
Aug 09, 2005 | 14.29 | 14.53 | 14.29 | 14.50 | 198,267 | +0.20(+1.39%) |
Aug 08, 2005 | 14.56 | 14.56 | 14.23 | 14.30 | 364,661 | -0.28(-1.94%) |
Aug 05, 2005 | 14.74 | 14.80 | 14.48 | 14.58 | 357,461 | -0.22(-1.51%) |
Aug 04, 2005 | 15.19 | 15.24 | 14.69 | 14.81 | 347,337 | -0.49(-3.20%) |
Aug 03, 2005 | 15.69 | 15.69 | 15.27 | 15.30 | 165,603 | -0.43(-2.75%) |
Aug 02, 2005 | 15.50 | 15.78 | 15.50 | 15.73 | 274,810 | +0.15(+0.96%) |
Aug 01, 2005 | 15.84 | 16.05 | 15.44 | 15.58 | 302,515 | -0.29(-1.83%) |
Jul 29, 2005 | 15.81 | 15.95 | 15.65 | 15.87 | 314,273 | +0.11(+0.69%) |
Jul 28, 2005 | 15.57 | 15.78 | 15.51 | 15.76 | 301,942 | +0.12(+0.80%) |
Jul 27, 2005 | 15.41 | 15.75 | 15.36 | 15.64 | 330,671 | -0.18(-1.15%) |
Jul 26, 2005 | 15.94 | 16.08 | 15.60 | 15.82 | 324,380 | -0.05(-0.31%) |
Jul 25, 2005 | 15.95 | 16.23 | 15.71 | 15.87 | 209,441 | -0.31(-1.90%) |
Jul 22, 2005 | 16.19 | 16.28 | 15.82 | 16.18 | 447,948 | -0.02(-0.15%) |
Jul 21, 2005 | 17.03 | 17.17 | 16.19 | 16.20 | 752,353 | -0.92(-5.38%) |
Jul 20, 2005 | 15.41 | 17.18 | 15.36 | 17.12 | 875,586 | +1.35(+8.58%) |
Jul 19, 2005 | 15.24 | 15.84 | 15.24 | 15.77 | 97,126 | +0.50(+3.26%) |
Jul 18, 2005 | 15.70 | 15.78 | 15.12 | 15.27 | 333,378 | -0.54(-3.44%) |
Jul 15, 2005 | 15.53 | 15.90 | 15.53 | 15.82 | 409,583 | +0.20(+1.25%) |
Jul 14, 2005 | 15.24 | 15.71 | 15.23 | 15.62 | 271,295 | +0.42(+2.79%) |
Jul 13, 2005 | 15.20 | 15.34 | 14.82 | 15.20 | 189,024 | -0.21(-1.35%) |
Jul 12, 2005 | 14.95 | 15.55 | 14.84 | 15.41 | 245,632 | +0.28(+1.87%) |
Jul 11, 2005 | 14.66 | 15.14 | 14.62 | 15.12 | 174,992 | +0.42(+2.82%) |
Jul 08, 2005 | 14.04 | 14.74 | 14.01 | 14.71 | 303,887 | +0.66(+4.73%) |
Jul 07, 2005 | 13.95 | 14.04 | 13.79 | 14.04 | 292,939 | +0.05(+0.36%) |
Jul 06, 2005 | 13.96 | 14.14 | 13.91 | 13.99 | 349,664 | -0.05(-0.35%) |
Jul 05, 2005 | 14.14 | 14.33 | 13.91 | 14.04 | 403,739 | -0.14(-1.00%) |