Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.25 | 16.00 | 15.20 | 15.95 | 3,229,087 | +0.79(+5.21%) |
Sep 29, 2005 | 14.67 | 15.24 | 14.58 | 15.16 | 2,285,841 | +0.53(+3.62%) |
Sep 28, 2005 | 14.24 | 14.70 | 14.24 | 14.63 | 1,326,631 | +0.33(+2.31%) |
Sep 27, 2005 | 14.20 | 14.35 | 14.13 | 14.30 | 826,560 | +0.08(+0.56%) |
Sep 26, 2005 | 14.10 | 14.25 | 14.00 | 14.22 | 964,638 | +0.28(+2.01%) |
Sep 23, 2005 | 13.94 | 14.09 | 13.83 | 13.94 | 1,288,043 | -0.01(-0.07%) |
Sep 22, 2005 | 13.95 | 14.02 | 13.40 | 13.95 | 1,321,281 | +0.41(+3.03%) |
Sep 21, 2005 | 13.83 | 13.83 | 13.50 | 13.54 | 1,209,963 | -0.38(-2.73%) |
Sep 20, 2005 | 13.86 | 14.01 | 13.69 | 13.92 | 789,828 | +0.08(+0.58%) |
Sep 19, 2005 | 13.82 | 14.04 | 13.78 | 13.84 | 921,949 | -0.07(-0.50%) |
Sep 16, 2005 | 13.72 | 13.91 | 13.72 | 13.91 | 879,529 | +0.18(+1.31%) |
Sep 15, 2005 | 13.51 | 13.89 | 13.51 | 13.73 | 1,329,165 | +0.18(+1.33%) |
Sep 14, 2005 | 13.72 | 13.72 | 13.36 | 13.55 | 1,359,500 | -0.09(-0.66%) |
Sep 13, 2005 | 13.64 | 13.80 | 13.45 | 13.64 | 804,815 | +0.01(+0.07%) |
Sep 12, 2005 | 13.58 | 13.74 | 13.55 | 13.63 | 2,041,782 | -0.02(-0.15%) |
Sep 09, 2005 | 13.57 | 13.72 | 13.26 | 13.65 | 1,739,916 | +0.09(+0.66%) |
Sep 08, 2005 | 13.99 | 14.00 | 13.55 | 13.56 | 1,349,260 | -0.38(-2.73%) |
Sep 07, 2005 | 13.90 | 14.00 | 13.78 | 13.94 | 705,890 | -0.02(-0.14%) |
Sep 06, 2005 | 13.86 | 14.01 | 13.80 | 13.96 | 1,619,375 | +0.09(+0.65%) |
Sep 02, 2005 | 13.95 | 14.00 | 13.80 | 13.87 | 695,087 | -0.04(-0.29%) |
Sep 01, 2005 | 13.77 | 14.03 | 13.72 | 13.91 | 2,259,726 | +0.07(+0.51%) |
Aug 31, 2005 | 14.07 | 14.13 | 13.65 | 13.84 | 1,129,533 | -0.14(-1.00%) |
Aug 30, 2005 | 13.89 | 14.20 | 13.83 | 13.98 | 1,917,128 | +0.11(+0.79%) |
Aug 29, 2005 | 13.67 | 14.04 | 13.63 | 13.87 | 971,845 | +0.13(+0.95%) |
Aug 26, 2005 | 13.75 | 13.96 | 13.62 | 13.74 | 1,077,956 | -0.10(-0.72%) |
Aug 25, 2005 | 14.20 | 14.21 | 13.53 | 13.84 | 3,050,607 | -0.30(-2.12%) |
Aug 24, 2005 | 14.64 | 14.67 | 13.88 | 14.14 | 2,883,120 | -0.55(-3.74%) |
Aug 23, 2005 | 15.00 | 15.08 | 14.67 | 14.69 | 1,186,633 | -0.34(-2.26%) |
Aug 22, 2005 | 14.99 | 15.05 | 14.88 | 15.03 | 1,035,312 | +0.18(+1.21%) |
Aug 19, 2005 | 15.00 | 15.11 | 14.77 | 14.85 | 961,160 | -0.03(-0.20%) |
Aug 18, 2005 | 14.47 | 15.04 | 14.29 | 14.88 | 1,870,579 | +0.33(+2.27%) |
Aug 17, 2005 | 14.28 | 14.59 | 14.16 | 14.55 | 1,606,100 | +0.21(+1.46%) |
Aug 16, 2005 | 14.38 | 14.48 | 14.21 | 14.34 | 701,279 | -0.14(-0.97%) |
Aug 15, 2005 | 14.50 | 14.60 | 14.23 | 14.48 | 982,234 | -0.01(-0.07%) |
Aug 12, 2005 | 14.53 | 14.69 | 14.40 | 14.49 | 754,762 | -0.11(-0.75%) |
Aug 11, 2005 | 14.41 | 14.61 | 14.37 | 14.60 | 627,684 | +0.11(+0.76%) |
Aug 10, 2005 | 15.06 | 15.17 | 14.38 | 14.49 | 1,906,092 | -0.55(-3.66%) |
Aug 09, 2005 | 15.23 | 15.39 | 14.87 | 15.04 | 879,136 | -0.23(-1.51%) |
Aug 08, 2005 | 15.13 | 15.36 | 15.11 | 15.27 | 1,857,121 | +0.15(+0.99%) |
Aug 05, 2005 | 15.02 | 15.18 | 15.02 | 15.12 | 1,077,176 | +0.06(+0.40%) |
Aug 04, 2005 | 15.19 | 15.31 | 15.03 | 15.06 | 1,372,276 | -0.15(-0.99%) |
Aug 03, 2005 | 15.35 | 15.47 | 15.05 | 15.21 | 1,460,946 | -0.14(-0.91%) |
Aug 02, 2005 | 15.50 | 15.66 | 15.31 | 15.35 | 1,665,728 | -0.03(-0.20%) |
Aug 01, 2005 | 15.28 | 15.54 | 15.15 | 15.38 | 1,484,259 | +0.11(+0.72%) |
Jul 29, 2005 | 15.23 | 15.57 | 15.00 | 15.27 | 1,829,137 | +0.08(+0.53%) |
Jul 28, 2005 | 14.91 | 15.66 | 14.90 | 15.19 | 3,164,109 | +0.19(+1.27%) |
Jul 27, 2005 | 14.55 | 15.20 | 14.47 | 15.00 | 4,031,241 | +0.52(+3.59%) |
Jul 26, 2005 | 14.50 | 14.90 | 14.39 | 14.48 | 2,236,824 | +0.02(+0.14%) |
Jul 25, 2005 | 14.60 | 15.00 | 14.44 | 14.46 | 1,032,505 | -0.11(-0.75%) |
Jul 22, 2005 | 14.50 | 14.92 | 14.38 | 14.57 | 1,025,291 | +0.11(+0.76%) |
Jul 21, 2005 | 14.90 | 14.97 | 14.39 | 14.46 | 1,011,632 | -0.38(-2.56%) |
Jul 20, 2005 | 14.70 | 14.98 | 14.65 | 14.84 | 738,227 | -0.05(-0.34%) |
Jul 19, 2005 | 14.45 | 14.97 | 14.44 | 14.89 | 1,240,949 | +0.40(+2.73%) |
Jul 18, 2005 | 14.60 | 14.65 | 14.42 | 14.49 | 416,847 | -0.04(-0.31%) |
Jul 15, 2005 | 14.70 | 14.76 | 14.36 | 14.54 | 1,014,907 | -0.15(-1.02%) |
Jul 14, 2005 | 14.40 | 14.83 | 14.40 | 14.69 | 1,969,435 | +0.36(+2.51%) |
Jul 13, 2005 | 14.41 | 14.49 | 14.23 | 14.33 | 1,277,822 | +0.01(+0.07%) |
Jul 12, 2005 | 14.37 | 14.60 | 14.15 | 14.32 | 1,433,842 | +0.00(+0.00%) |
Jul 11, 2005 | 14.04 | 14.49 | 13.68 | 14.32 | 1,251,066 | +0.35(+2.51%) |
Jul 08, 2005 | 13.89 | 14.22 | 13.83 | 13.97 | 1,170,005 | +0.16(+1.16%) |
Jul 07, 2005 | 13.75 | 13.85 | 13.30 | 13.81 | 1,045,339 | +0.05(+0.36%) |
Jul 06, 2005 | 13.14 | 13.91 | 13.13 | 13.76 | 1,735,601 | +0.55(+4.16%) |
Jul 05, 2005 | 13.17 | 13.38 | 13.13 | 13.21 | 713,300 | +0.05(+0.38%) |