Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.50 | 14.74 | 14.21 | 14.33 | 281,011 | -0.23(-1.61%) |
Sep 29, 2005 | 14.37 | 14.73 | 14.15 | 14.57 | 197,970 | +0.10(+0.71%) |
Sep 28, 2005 | 14.33 | 14.58 | 14.33 | 14.47 | 267,915 | +0.13(+0.89%) |
Sep 27, 2005 | 14.35 | 14.63 | 14.19 | 14.34 | 197,223 | +0.08(+0.55%) |
Sep 26, 2005 | 14.53 | 14.64 | 14.19 | 14.26 | 372,323 | -0.26(-1.79%) |
Sep 23, 2005 | 14.52 | 14.76 | 14.33 | 14.52 | 295,041 | -0.21(-1.43%) |
Sep 22, 2005 | 14.73 | 14.90 | 14.42 | 14.73 | 239,027 | +0.10(+0.70%) |
Sep 21, 2005 | 14.66 | 14.74 | 14.45 | 14.63 | 268,197 | -0.10(-0.66%) |
Sep 20, 2005 | 14.97 | 15.18 | 14.66 | 14.73 | 304,468 | -0.10(-0.69%) |
Sep 19, 2005 | 15.00 | 15.09 | 14.74 | 14.83 | 164,032 | -0.22(-1.46%) |
Sep 16, 2005 | 14.99 | 15.20 | 14.83 | 15.05 | 569,369 | +0.14(+0.95%) |
Sep 15, 2005 | 14.94 | 15.01 | 14.75 | 14.91 | 113,834 | +0.00(+0.03%) |
Sep 14, 2005 | 15.32 | 15.39 | 14.85 | 14.90 | 211,422 | -0.38(-2.50%) |
Sep 13, 2005 | 15.82 | 15.83 | 15.22 | 15.28 | 203,369 | -0.48(-3.04%) |
Sep 12, 2005 | 15.61 | 15.91 | 15.47 | 15.76 | 432,802 | +0.67(+4.44%) |
Sep 09, 2005 | 15.28 | 15.57 | 14.93 | 15.09 | 387,701 | +0.01(+0.10%) |
Sep 08, 2005 | 15.03 | 15.11 | 14.76 | 15.08 | 353,414 | -0.05(-0.36%) |
Sep 07, 2005 | 15.04 | 15.16 | 14.94 | 15.13 | 162,010 | -0.01(-0.06%) |
Sep 06, 2005 | 15.08 | 15.15 | 15.00 | 15.14 | 289,552 | +0.06(+0.39%) |
Sep 02, 2005 | 15.23 | 15.30 | 14.99 | 15.08 | 322,634 | -0.22(-1.44%) |
Sep 01, 2005 | 15.57 | 15.70 | 15.27 | 15.30 | 309,180 | -0.28(-1.82%) |
Aug 31, 2005 | 15.15 | 15.71 | 15.00 | 15.59 | 450,102 | +0.36(+2.38%) |
Aug 30, 2005 | 14.96 | 15.27 | 14.88 | 15.22 | 364,638 | +0.24(+1.60%) |
Aug 29, 2005 | 14.91 | 15.04 | 14.74 | 14.98 | 314,953 | +0.03(+0.23%) |
Aug 26, 2005 | 15.18 | 15.18 | 14.93 | 14.95 | 426,018 | -0.12(-0.81%) |
Aug 25, 2005 | 15.59 | 15.76 | 14.97 | 15.07 | 999,675 | +0.66(+4.55%) |
Aug 24, 2005 | 14.37 | 14.56 | 14.16 | 14.42 | 520,339 | -0.01(-0.07%) |
Aug 23, 2005 | 14.44 | 14.55 | 14.28 | 14.43 | 276,826 | -0.12(-0.84%) |
Aug 22, 2005 | 14.63 | 14.64 | 14.39 | 14.55 | 508,224 | +0.06(+0.41%) |
Aug 19, 2005 | 14.72 | 14.84 | 14.38 | 14.49 | 453,385 | -0.29(-1.99%) |
Aug 18, 2005 | 15.02 | 15.19 | 14.51 | 14.78 | 379,838 | -0.34(-2.23%) |
Aug 17, 2005 | 15.54 | 15.54 | 14.96 | 15.12 | 273,267 | -0.25(-1.66%) |
Aug 16, 2005 | 15.51 | 15.58 | 15.23 | 15.38 | 288,968 | -0.22(-1.41%) |
Aug 15, 2005 | 15.20 | 15.94 | 15.19 | 15.60 | 274,716 | +0.29(+1.89%) |
Aug 12, 2005 | 15.60 | 15.80 | 15.14 | 15.31 | 272,967 | -0.42(-2.65%) |
Aug 11, 2005 | 15.31 | 15.74 | 15.22 | 15.72 | 411,650 | +0.38(+2.46%) |
Aug 10, 2005 | 15.84 | 15.93 | 15.27 | 15.35 | 464,117 | -0.44(-2.76%) |
Aug 09, 2005 | 16.04 | 16.15 | 15.64 | 15.78 | 239,556 | -0.22(-1.38%) |
Aug 08, 2005 | 16.51 | 16.71 | 15.76 | 16.00 | 346,056 | -0.49(-3.00%) |
Aug 05, 2005 | 16.41 | 16.55 | 16.20 | 16.50 | 281,264 | +0.09(+0.54%) |
Aug 04, 2005 | 16.89 | 16.99 | 16.15 | 16.41 | 436,724 | -0.58(-3.43%) |
Aug 03, 2005 | 17.28 | 17.29 | 16.90 | 16.99 | 215,495 | -0.32(-1.87%) |
Aug 02, 2005 | 16.85 | 17.40 | 16.85 | 17.32 | 782,758 | +0.47(+2.76%) |
Aug 01, 2005 | 16.60 | 17.06 | 16.19 | 16.85 | 615,107 | +0.19(+1.12%) |
Jul 29, 2005 | 16.74 | 16.88 | 15.56 | 16.66 | 1,806,439 | -1.72(-9.35%) |
Jul 28, 2005 | 18.48 | 18.49 | 18.31 | 18.38 | 364,350 | +0.01(+0.08%) |
Jul 27, 2005 | 18.66 | 18.80 | 18.36 | 18.37 | 182,274 | -0.26(-1.39%) |
Jul 26, 2005 | 18.53 | 18.67 | 18.26 | 18.63 | 371,884 | -0.12(-0.65%) |
Jul 25, 2005 | 18.98 | 19.68 | 18.61 | 18.75 | 780,903 | -0.19(-0.98%) |
Jul 22, 2005 | 18.23 | 18.97 | 18.06 | 18.94 | 296,579 | +0.75(+4.15%) |
Jul 21, 2005 | 18.70 | 18.70 | 18.17 | 18.18 | 207,218 | -0.64(-3.41%) |
Jul 20, 2005 | 18.31 | 18.83 | 18.17 | 18.82 | 146,381 | +0.43(+2.34%) |
Jul 19, 2005 | 17.94 | 18.49 | 17.86 | 18.39 | 146,065 | +0.50(+2.82%) |
Jul 18, 2005 | 18.19 | 18.19 | 17.81 | 17.89 | 138,500 | -0.33(-1.83%) |
Jul 15, 2005 | 18.34 | 18.44 | 17.93 | 18.22 | 191,483 | -0.22(-1.17%) |
Jul 14, 2005 | 18.80 | 18.84 | 18.33 | 18.44 | 242,951 | -0.23(-1.23%) |
Jul 13, 2005 | 18.61 | 18.80 | 18.48 | 18.67 | 207,871 | +0.12(+0.63%) |
Jul 12, 2005 | 18.60 | 18.64 | 18.32 | 18.55 | 235,046 | -0.08(-0.42%) |
Jul 11, 2005 | 18.21 | 18.65 | 18.21 | 18.63 | 355,871 | +0.46(+2.53%) |
Jul 08, 2005 | 17.53 | 18.38 | 17.52 | 18.17 | 362,024 | +0.61(+3.49%) |
Jul 07, 2005 | 17.57 | 17.75 | 17.24 | 17.55 | 168,140 | +0.00(+0.03%) |
Jul 06, 2005 | 17.81 | 17.88 | 17.28 | 17.55 | 446,112 | -0.28(-1.56%) |
Jul 05, 2005 | 17.62 | 17.88 | 17.32 | 17.83 | 369,529 | +0.05(+0.28%) |