Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.06 | 14.45 | 14.06 | 14.33 | 199,422 | +0.22(+1.53%) |
Sep 29, 2005 | 13.72 | 14.15 | 13.72 | 14.11 | 207,418 | +0.30(+2.17%) |
Sep 28, 2005 | 13.76 | 13.84 | 13.53 | 13.81 | 155,828 | +0.16(+1.16%) |
Sep 27, 2005 | 13.75 | 13.89 | 13.64 | 13.66 | 314,165 | -0.09(-0.67%) |
Sep 26, 2005 | 13.91 | 14.02 | 13.64 | 13.75 | 389,832 | -0.06(-0.42%) |
Sep 23, 2005 | 13.81 | 13.85 | 13.25 | 13.81 | 304,724 | +0.53(+4.01%) |
Sep 22, 2005 | 13.27 | 13.35 | 12.72 | 13.27 | 361,107 | +0.33(+2.57%) |
Sep 21, 2005 | 13.46 | 13.47 | 12.90 | 12.94 | 384,352 | -0.57(-4.19%) |
Sep 20, 2005 | 13.76 | 13.81 | 13.49 | 13.51 | 243,839 | -0.17(-1.22%) |
Sep 19, 2005 | 13.73 | 13.81 | 13.63 | 13.67 | 181,474 | -0.04(-0.30%) |
Sep 16, 2005 | 14.19 | 14.19 | 13.56 | 13.71 | 583,739 | -0.41(-2.89%) |
Sep 15, 2005 | 14.42 | 14.51 | 14.07 | 14.12 | 153,087 | -0.30(-2.08%) |
Sep 14, 2005 | 14.68 | 14.71 | 14.39 | 14.42 | 164,969 | -0.22(-1.53%) |
Sep 13, 2005 | 14.76 | 14.83 | 14.56 | 14.65 | 98,583 | -0.22(-1.45%) |
Sep 12, 2005 | 15.02 | 15.02 | 14.73 | 14.86 | 88,281 | -0.10(-0.67%) |
Sep 09, 2005 | 14.61 | 14.99 | 14.48 | 14.96 | 124,863 | +0.40(+2.74%) |
Sep 08, 2005 | 14.61 | 14.76 | 14.52 | 14.56 | 85,846 | -0.12(-0.85%) |
Sep 07, 2005 | 14.41 | 14.70 | 14.34 | 14.69 | 107,493 | +0.19(+1.32%) |
Sep 06, 2005 | 14.28 | 14.55 | 14.28 | 14.50 | 141,951 | +0.17(+1.22%) |
Sep 02, 2005 | 14.46 | 14.55 | 14.31 | 14.32 | 180,499 | -0.17(-1.21%) |
Sep 01, 2005 | 14.77 | 14.85 | 14.27 | 14.50 | 324,673 | -0.27(-1.86%) |
Aug 31, 2005 | 14.76 | 14.80 | 14.63 | 14.77 | 303,081 | +0.03(+0.23%) |
Aug 30, 2005 | 14.80 | 14.89 | 14.58 | 14.74 | 171,012 | -0.14(-0.95%) |
Aug 29, 2005 | 14.51 | 14.94 | 14.44 | 14.88 | 216,202 | +0.33(+2.29%) |
Aug 26, 2005 | 14.80 | 14.91 | 14.35 | 14.55 | 443,683 | -0.33(-2.24%) |
Aug 25, 2005 | 14.87 | 15.06 | 14.85 | 14.88 | 243,214 | -0.07(-0.50%) |
Aug 24, 2005 | 15.08 | 15.21 | 14.74 | 14.95 | 186,990 | -0.24(-1.59%) |
Aug 23, 2005 | 15.41 | 15.53 | 15.18 | 15.19 | 187,614 | -0.29(-1.88%) |
Aug 22, 2005 | 15.29 | 15.57 | 15.28 | 15.49 | 229,402 | +0.11(+0.70%) |
Aug 19, 2005 | 15.25 | 15.43 | 15.25 | 15.38 | 145,109 | +0.10(+0.65%) |
Aug 18, 2005 | 15.01 | 15.43 | 15.01 | 15.28 | 331,487 | +0.21(+1.38%) |
Aug 17, 2005 | 14.40 | 15.18 | 14.35 | 15.07 | 556,247 | +0.73(+5.10%) |
Aug 16, 2005 | 14.76 | 14.76 | 14.28 | 14.34 | 218,744 | -0.47(-3.15%) |
Aug 15, 2005 | 14.76 | 14.89 | 14.70 | 14.80 | 287,882 | -0.02(-0.17%) |
Aug 12, 2005 | 15.00 | 15.01 | 14.66 | 14.83 | 278,875 | -0.32(-2.09%) |
Aug 11, 2005 | 14.76 | 15.20 | 14.70 | 15.14 | 244,516 | +0.33(+2.25%) |
Aug 10, 2005 | 14.55 | 14.96 | 14.45 | 14.81 | 433,526 | +0.29(+2.00%) |
Aug 09, 2005 | 14.31 | 14.55 | 14.31 | 14.52 | 197,984 | +0.20(+1.39%) |
Aug 08, 2005 | 14.58 | 14.58 | 14.25 | 14.32 | 364,142 | -0.28(-1.94%) |
Aug 05, 2005 | 14.76 | 14.82 | 14.50 | 14.60 | 356,953 | -0.22(-1.51%) |
Aug 04, 2005 | 15.21 | 15.26 | 14.71 | 14.83 | 346,843 | -0.49(-3.20%) |
Aug 03, 2005 | 15.71 | 15.71 | 15.29 | 15.32 | 165,367 | -0.43(-2.75%) |
Aug 02, 2005 | 15.52 | 15.80 | 15.52 | 15.75 | 274,419 | +0.15(+0.96%) |
Aug 01, 2005 | 15.86 | 16.08 | 15.46 | 15.60 | 302,085 | -0.29(-1.83%) |
Jul 29, 2005 | 15.84 | 15.98 | 15.67 | 15.89 | 313,826 | +0.11(+0.68%) |
Jul 28, 2005 | 15.59 | 15.80 | 15.54 | 15.79 | 301,512 | +0.12(+0.80%) |
Jul 27, 2005 | 15.44 | 15.78 | 15.39 | 15.66 | 330,200 | -0.18(-1.16%) |
Jul 26, 2005 | 15.96 | 16.10 | 15.63 | 15.84 | 323,918 | -0.05(-0.31%) |
Jul 25, 2005 | 15.97 | 16.25 | 15.74 | 15.89 | 209,143 | -0.31(-1.90%) |
Jul 22, 2005 | 16.22 | 16.30 | 15.84 | 16.20 | 447,311 | -0.02(-0.15%) |
Jul 21, 2005 | 17.06 | 17.20 | 16.22 | 16.23 | 751,282 | -0.92(-5.38%) |
Jul 20, 2005 | 15.44 | 17.21 | 15.38 | 17.15 | 874,340 | +1.36(+8.58%) |
Jul 19, 2005 | 15.26 | 15.86 | 15.26 | 15.79 | 96,988 | +0.50(+3.26%) |
Jul 18, 2005 | 15.73 | 15.80 | 15.14 | 15.29 | 332,903 | -0.54(-3.44%) |
Jul 15, 2005 | 15.55 | 15.93 | 15.55 | 15.84 | 409,000 | +0.20(+1.25%) |
Jul 14, 2005 | 15.26 | 15.74 | 15.25 | 15.64 | 270,909 | +0.42(+2.79%) |
Jul 13, 2005 | 15.22 | 15.36 | 14.84 | 15.22 | 188,755 | -0.21(-1.35%) |
Jul 12, 2005 | 14.97 | 15.58 | 14.86 | 15.43 | 245,282 | +0.28(+1.87%) |
Jul 11, 2005 | 14.68 | 15.16 | 14.64 | 15.14 | 174,743 | +0.42(+2.82%) |
Jul 08, 2005 | 14.06 | 14.76 | 14.03 | 14.73 | 303,454 | +0.67(+4.73%) |
Jul 07, 2005 | 13.97 | 14.06 | 13.81 | 14.06 | 292,522 | +0.05(+0.36%) |
Jul 06, 2005 | 13.98 | 14.16 | 13.93 | 14.01 | 349,166 | -0.05(-0.35%) |
Jul 05, 2005 | 14.16 | 14.35 | 13.93 | 14.06 | 403,164 | -0.14(-1.00%) |