Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.57 | 29.87 | 28.57 | 29.40 | 2,766,743 | +0.67(+2.33%) |
Sep 29, 2005 | 28.40 | 28.89 | 27.91 | 28.73 | 2,173,033 | +0.48(+1.70%) |
Sep 28, 2005 | 28.74 | 28.74 | 28.00 | 28.25 | 2,702,791 | -0.30(-1.05%) |
Sep 27, 2005 | 28.57 | 28.75 | 28.12 | 28.55 | 1,678,912 | -0.02(-0.07%) |
Sep 26, 2005 | 27.91 | 29.24 | 27.60 | 28.57 | 4,003,919 | +14.86(+108.35%) |
Sep 23, 2005 | 13.71 | 13.87 | 13.35 | 13.71 | 3,017,786 | +0.25(+1.86%) |
Sep 22, 2005 | 13.46 | 13.48 | 12.91 | 13.46 | 5,777,584 | +0.35(+2.63%) |
Sep 21, 2005 | 12.83 | 13.22 | 12.45 | 13.12 | 6,872,738 | +0.29(+2.28%) |
Sep 20, 2005 | 13.58 | 13.84 | 12.79 | 12.82 | 5,086,792 | -0.68(-5.02%) |
Sep 19, 2005 | 13.62 | 13.67 | 13.25 | 13.50 | 3,585,044 | -0.20(-1.42%) |
Sep 16, 2005 | 13.93 | 13.98 | 13.61 | 13.70 | 3,672,194 | -0.19(-1.37%) |
Sep 15, 2005 | 13.85 | 14.00 | 13.68 | 13.89 | 3,022,450 | +0.12(+0.89%) |
Sep 14, 2005 | 13.68 | 13.87 | 13.65 | 13.77 | 1,783,200 | +0.08(+0.58%) |
Sep 13, 2005 | 14.05 | 14.05 | 13.64 | 13.69 | 2,908,920 | -0.44(-3.13%) |
Sep 12, 2005 | 14.20 | 14.24 | 13.97 | 14.13 | 1,581,330 | -0.10(-0.72%) |
Sep 09, 2005 | 14.32 | 14.38 | 14.11 | 14.23 | 2,284,290 | -0.06(-0.45%) |
Sep 08, 2005 | 14.10 | 14.34 | 14.00 | 14.29 | 3,103,602 | +0.16(+1.15%) |
Sep 07, 2005 | 13.88 | 14.17 | 13.75 | 14.13 | 1,869,360 | +0.24(+1.75%) |
Sep 06, 2005 | 13.50 | 13.91 | 13.47 | 13.89 | 2,388,714 | +0.39(+2.89%) |
Sep 02, 2005 | 13.12 | 13.52 | 13.07 | 13.50 | 3,815,588 | +0.35(+2.66%) |
Sep 01, 2005 | 13.78 | 13.78 | 12.80 | 13.15 | 5,845,700 | -0.76(-5.50%) |
Aug 31, 2005 | 13.69 | 13.95 | 13.52 | 13.91 | 3,880,334 | +0.15(+1.11%) |
Aug 30, 2005 | 13.98 | 14.04 | 13.58 | 13.76 | 3,923,346 | -0.29(-2.06%) |
Aug 29, 2005 | 14.10 | 14.12 | 13.95 | 14.05 | 3,145,692 | -0.10(-0.72%) |
Aug 26, 2005 | 14.34 | 14.42 | 14.06 | 14.15 | 2,472,438 | -0.22(-1.53%) |
Aug 25, 2005 | 14.13 | 14.53 | 14.10 | 14.38 | 2,241,290 | +0.24(+1.72%) |
Aug 24, 2005 | 14.04 | 14.47 | 14.02 | 14.13 | 1,341,642 | +0.01(+0.04%) |
Aug 23, 2005 | 14.11 | 14.19 | 14.00 | 14.13 | 1,594,600 | -0.04(-0.30%) |
Aug 22, 2005 | 14.19 | 14.27 | 14.05 | 14.17 | 2,150,820 | -0.01(-0.09%) |
Aug 19, 2005 | 14.41 | 14.43 | 14.16 | 14.18 | 1,653,800 | -0.12(-0.86%) |
Aug 18, 2005 | 14.25 | 14.39 | 14.18 | 14.30 | 2,602,086 | -0.10(-0.66%) |
Aug 17, 2005 | 14.05 | 14.42 | 14.01 | 14.40 | 3,090,304 | +0.21(+1.50%) |
Aug 16, 2005 | 14.53 | 14.56 | 14.02 | 14.19 | 3,386,850 | -0.46(-3.16%) |
Aug 15, 2005 | 14.60 | 14.79 | 14.53 | 14.65 | 2,740,568 | -0.03(-0.17%) |
Aug 12, 2005 | 14.43 | 14.68 | 14.37 | 14.68 | 2,600,114 | +0.23(+1.57%) |
Aug 11, 2005 | 13.83 | 14.46 | 13.62 | 14.45 | 8,905,804 | +0.18(+1.23%) |
Aug 10, 2005 | 14.31 | 14.91 | 14.27 | 14.27 | 2,675,522 | +0.02(+0.11%) |
Aug 09, 2005 | 14.00 | 14.31 | 14.00 | 14.26 | 1,597,516 | +0.25(+1.77%) |
Aug 08, 2005 | 14.03 | 14.38 | 13.96 | 14.01 | 2,246,746 | -0.04(-0.28%) |
Aug 05, 2005 | 14.49 | 14.61 | 13.92 | 14.05 | 3,632,262 | -0.61(-4.14%) |
Aug 04, 2005 | 14.79 | 14.81 | 14.52 | 14.66 | 3,274,960 | -0.55(-3.60%) |
Aug 03, 2005 | 15.21 | 15.30 | 14.98 | 15.21 | 1,490,616 | -0.06(-0.41%) |
Aug 02, 2005 | 15.38 | 15.42 | 15.16 | 15.27 | 1,875,348 | -0.07(-0.46%) |
Aug 01, 2005 | 15.18 | 15.43 | 15.07 | 15.34 | 1,373,758 | +0.16(+1.05%) |
Jul 29, 2005 | 15.37 | 15.47 | 14.96 | 15.18 | 1,302,220 | -0.19(-1.22%) |
Jul 28, 2005 | 15.00 | 15.40 | 14.79 | 15.37 | 1,844,562 | +0.34(+2.23%) |
Jul 27, 2005 | 14.97 | 15.04 | 14.69 | 15.03 | 1,630,452 | +0.15(+1.01%) |
Jul 26, 2005 | 15.28 | 15.34 | 14.63 | 14.88 | 4,069,130 | -0.37(-2.43%) |
Jul 25, 2005 | 15.59 | 15.68 | 15.22 | 15.25 | 1,871,954 | -0.40(-2.56%) |
Jul 22, 2005 | 15.18 | 15.74 | 15.14 | 15.65 | 2,510,020 | +0.50(+3.32%) |
Jul 21, 2005 | 15.28 | 15.41 | 15.03 | 15.15 | 1,840,108 | -0.24(-1.54%) |
Jul 20, 2005 | 15.38 | 15.47 | 15.22 | 15.38 | 1,213,076 | -0.06(-0.42%) |
Jul 19, 2005 | 14.99 | 15.57 | 14.93 | 15.45 | 3,344,968 | +0.54(+3.66%) |
Jul 18, 2005 | 14.62 | 14.93 | 14.60 | 14.90 | 2,162,598 | +0.26(+1.79%) |
Jul 15, 2005 | 14.36 | 14.76 | 14.36 | 14.64 | 1,704,804 | +0.28(+1.97%) |
Jul 14, 2005 | 14.50 | 14.84 | 14.10 | 14.36 | 4,472,864 | -0.32(-2.15%) |
Jul 13, 2005 | 15.00 | 15.06 | 14.58 | 14.68 | 2,495,998 | -0.45(-2.99%) |
Jul 12, 2005 | 15.18 | 15.21 | 14.90 | 15.13 | 2,323,626 | +0.02(+0.13%) |
Jul 11, 2005 | 14.62 | 15.18 | 14.59 | 15.11 | 2,252,134 | +0.54(+3.67%) |
Jul 08, 2005 | 14.50 | 14.59 | 14.30 | 14.57 | 2,122,090 | +0.10(+0.66%) |
Jul 07, 2005 | 14.25 | 14.52 | 14.12 | 14.48 | 1,979,734 | +0.03(+0.24%) |
Jul 06, 2005 | 14.61 | 14.75 | 14.32 | 14.44 | 1,240,660 | -0.11(-0.74%) |
Jul 05, 2005 | 14.31 | 14.75 | 14.29 | 14.55 | 1,219,200 | +0.18(+1.22%) |