Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.44 | 14.60 | 14.24 | 14.59 | 509,230 | +0.19(+1.32%) |
Sep 29, 2005 | 14.13 | 14.41 | 13.90 | 14.40 | 320,102 | +0.32(+2.27%) |
Sep 28, 2005 | 14.22 | 14.33 | 13.99 | 14.08 | 527,718 | -0.13(-0.91%) |
Sep 27, 2005 | 14.34 | 14.38 | 14.00 | 14.21 | 608,442 | -0.10(-0.70%) |
Sep 26, 2005 | 14.10 | 14.53 | 14.04 | 14.31 | 707,913 | +0.29(+2.07%) |
Sep 23, 2005 | 14.02 | 14.20 | 13.95 | 14.02 | 1,105,672 | +0.16(+1.15%) |
Sep 22, 2005 | 13.86 | 14.18 | 13.48 | 13.86 | 424,097 | +0.35(+2.59%) |
Sep 21, 2005 | 13.47 | 13.97 | 13.29 | 13.51 | 615,200 | -0.04(-0.30%) |
Sep 20, 2005 | 13.99 | 14.10 | 13.35 | 13.55 | 713,922 | -0.35(-2.52%) |
Sep 19, 2005 | 14.05 | 14.29 | 13.43 | 13.90 | 562,277 | -0.06(-0.43%) |
Sep 16, 2005 | 14.14 | 14.18 | 13.89 | 13.96 | 573,913 | -0.06(-0.43%) |
Sep 15, 2005 | 14.00 | 14.17 | 13.90 | 14.02 | 784,168 | -0.03(-0.21%) |
Sep 14, 2005 | 14.13 | 14.28 | 14.00 | 14.05 | 375,600 | -0.09(-0.64%) |
Sep 13, 2005 | 14.17 | 14.30 | 14.10 | 14.14 | 361,188 | -0.07(-0.49%) |
Sep 12, 2005 | 14.17 | 14.30 | 14.03 | 14.21 | 422,403 | +0.04(+0.28%) |
Sep 09, 2005 | 13.98 | 14.22 | 13.93 | 14.17 | 825,007 | +0.11(+0.78%) |
Sep 08, 2005 | 14.00 | 14.20 | 13.90 | 14.06 | 756,638 | +0.06(+0.43%) |
Sep 07, 2005 | 14.00 | 14.05 | 13.90 | 14.00 | 860,287 | +0.00(+0.00%) |
Sep 06, 2005 | 13.79 | 14.08 | 13.77 | 14.00 | 763,752 | +0.18(+1.30%) |
Sep 02, 2005 | 13.90 | 14.07 | 13.80 | 13.82 | 452,692 | -0.08(-0.58%) |
Sep 01, 2005 | 14.34 | 14.49 | 13.80 | 13.90 | 993,021 | -0.52(-3.61%) |
Aug 31, 2005 | 14.39 | 14.42 | 14.16 | 14.42 | 2,043,313 | +0.36(+2.56%) |
Aug 30, 2005 | 14.70 | 15.04 | 13.48 | 14.06 | 7,656,899 | -2.16(-13.32%) |
Aug 29, 2005 | 15.90 | 16.33 | 15.90 | 16.22 | 479,652 | +0.28(+1.76%) |
Aug 26, 2005 | 16.15 | 16.20 | 15.86 | 15.94 | 316,658 | -0.20(-1.24%) |
Aug 25, 2005 | 16.04 | 16.30 | 16.04 | 16.14 | 633,149 | +0.11(+0.69%) |
Aug 24, 2005 | 16.31 | 16.31 | 15.97 | 16.03 | 711,300 | -0.19(-1.17%) |
Aug 23, 2005 | 16.47 | 16.47 | 16.13 | 16.22 | 549,224 | -0.21(-1.28%) |
Aug 22, 2005 | 16.70 | 16.70 | 16.27 | 16.43 | 1,112,407 | -0.18(-1.08%) |
Aug 19, 2005 | 16.49 | 16.85 | 16.32 | 16.61 | 1,040,884 | +0.11(+0.67%) |
Aug 18, 2005 | 16.18 | 16.61 | 16.08 | 16.50 | 820,185 | +0.25(+1.54%) |
Aug 17, 2005 | 16.18 | 16.60 | 16.00 | 16.25 | 1,663,843 | -0.02(-0.12%) |
Aug 16, 2005 | 16.87 | 16.89 | 16.20 | 16.27 | 907,430 | -0.66(-3.90%) |
Aug 15, 2005 | 17.29 | 17.29 | 16.80 | 16.93 | 1,058,536 | -0.29(-1.68%) |
Aug 12, 2005 | 17.10 | 17.40 | 17.10 | 17.22 | 586,926 | +0.08(+0.47%) |
Aug 11, 2005 | 16.76 | 17.30 | 16.76 | 17.14 | 759,585 | +0.34(+2.02%) |
Aug 10, 2005 | 17.09 | 17.53 | 16.68 | 16.80 | 910,718 | -0.15(-0.88%) |
Aug 09, 2005 | 16.88 | 17.06 | 16.66 | 16.95 | 944,612 | +0.12(+0.71%) |
Aug 08, 2005 | 16.81 | 17.13 | 16.80 | 16.83 | 1,040,368 | -0.17(-1.00%) |
Aug 05, 2005 | 17.91 | 17.98 | 16.80 | 17.00 | 2,480,616 | -0.93(-5.19%) |
Aug 04, 2005 | 18.10 | 18.14 | 17.65 | 17.93 | 991,402 | -0.22(-1.21%) |
Aug 03, 2005 | 18.25 | 18.30 | 18.03 | 18.15 | 904,968 | -0.06(-0.33%) |
Aug 02, 2005 | 17.75 | 18.37 | 17.39 | 18.21 | 2,060,051 | +0.26(+1.45%) |
Aug 01, 2005 | 18.22 | 18.28 | 17.71 | 17.95 | 529,201 | -0.14(-0.77%) |
Jul 29, 2005 | 17.75 | 18.09 | 17.75 | 18.09 | 469,230 | +0.29(+1.63%) |
Jul 28, 2005 | 18.06 | 18.20 | 17.77 | 17.80 | 707,140 | -0.12(-0.67%) |
Jul 27, 2005 | 17.92 | 18.07 | 17.69 | 17.92 | 458,051 | +0.14(+0.79%) |
Jul 26, 2005 | 18.34 | 18.43 | 17.78 | 17.78 | 554,004 | -0.41(-2.25%) |
Jul 25, 2005 | 18.01 | 18.45 | 18.01 | 18.19 | 425,592 | +0.17(+0.94%) |
Jul 22, 2005 | 18.10 | 18.34 | 17.83 | 18.02 | 589,519 | -0.04(-0.22%) |
Jul 21, 2005 | 18.18 | 18.64 | 17.86 | 18.06 | 444,334 | -0.12(-0.66%) |
Jul 20, 2005 | 18.18 | 18.38 | 18.00 | 18.18 | 577,291 | -0.09(-0.49%) |
Jul 19, 2005 | 18.36 | 18.67 | 18.20 | 18.27 | 678,968 | -0.13(-0.71%) |
Jul 18, 2005 | 18.51 | 18.88 | 18.40 | 18.40 | 854,032 | -0.20(-1.08%) |
Jul 15, 2005 | 17.73 | 18.70 | 17.67 | 18.60 | 1,289,831 | +0.78(+4.38%) |
Jul 14, 2005 | 18.00 | 18.00 | 17.75 | 17.82 | 913,925 | -0.04(-0.22%) |
Jul 13, 2005 | 18.00 | 18.30 | 17.80 | 17.86 | 1,387,170 | -0.34(-1.87%) |
Jul 12, 2005 | 18.65 | 18.68 | 17.91 | 18.20 | 782,653 | -0.48(-2.57%) |
Jul 11, 2005 | 18.86 | 19.24 | 18.65 | 18.68 | 450,992 | -0.10(-0.53%) |
Jul 08, 2005 | 18.86 | 18.86 | 18.48 | 18.78 | 410,821 | +0.14(+0.75%) |
Jul 07, 2005 | 18.73 | 19.00 | 18.45 | 18.64 | 699,646 | -0.32(-1.69%) |
Jul 06, 2005 | 19.21 | 19.28 | 18.81 | 18.96 | 487,752 | -0.25(-1.30%) |
Jul 05, 2005 | 19.00 | 19.44 | 18.80 | 19.21 | 346,800 | +0.20(+1.05%) |