Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.30 | 16.52 | 16.20 | 16.20 | 198,907 | -0.20(-1.24%) |
Sep 29, 2005 | 16.93 | 16.94 | 16.33 | 16.40 | 117,171 | -0.56(-3.28%) |
Sep 28, 2005 | 16.74 | 17.04 | 16.73 | 16.96 | 113,284 | +0.19(+1.11%) |
Sep 27, 2005 | 16.69 | 16.86 | 16.44 | 16.77 | 65,483 | +0.08(+0.50%) |
Sep 26, 2005 | 16.49 | 16.83 | 16.49 | 16.69 | 70,514 | +0.18(+1.07%) |
Sep 23, 2005 | 16.51 | 16.55 | 16.05 | 16.51 | 72,186 | +0.16(+0.96%) |
Sep 22, 2005 | 16.35 | 16.36 | 15.90 | 16.35 | 117,283 | +0.42(+2.62%) |
Sep 21, 2005 | 15.56 | 16.04 | 15.56 | 15.94 | 124,912 | +0.31(+1.96%) |
Sep 20, 2005 | 16.62 | 16.84 | 15.62 | 15.63 | 215,812 | -1.20(-7.11%) |
Sep 19, 2005 | 16.88 | 16.93 | 16.58 | 16.83 | 105,407 | -0.05(-0.27%) |
Sep 16, 2005 | 16.58 | 16.87 | 16.49 | 16.87 | 150,701 | +0.27(+1.62%) |
Sep 15, 2005 | 16.66 | 16.87 | 16.35 | 16.60 | 159,157 | -0.06(-0.33%) |
Sep 14, 2005 | 16.66 | 16.83 | 16.60 | 16.66 | 140,219 | -0.10(-0.61%) |
Sep 13, 2005 | 16.73 | 17.03 | 16.58 | 16.76 | 137,239 | -0.06(-0.39%) |
Sep 12, 2005 | 16.83 | 17.06 | 16.58 | 16.83 | 156,698 | +0.06(+0.33%) |
Sep 09, 2005 | 16.46 | 16.82 | 16.24 | 16.77 | 88,171 | +0.31(+1.86%) |
Sep 08, 2005 | 16.46 | 16.78 | 16.29 | 16.47 | 172,558 | -0.06(-0.34%) |
Sep 07, 2005 | 16.38 | 16.68 | 16.27 | 16.52 | 189,546 | +0.45(+2.83%) |
Sep 06, 2005 | 16.46 | 16.50 | 15.88 | 16.07 | 106,700 | -0.14(-0.86%) |
Sep 02, 2005 | 16.18 | 16.40 | 15.90 | 16.21 | 206,070 | +0.15(+0.92%) |
Sep 01, 2005 | 15.30 | 16.13 | 15.30 | 16.06 | 508,537 | +0.67(+4.34%) |
Aug 31, 2005 | 15.25 | 15.53 | 15.20 | 15.39 | 221,573 | +0.15(+0.97%) |
Aug 30, 2005 | 15.11 | 15.34 | 14.98 | 15.24 | 135,833 | +0.02(+0.12%) |
Aug 29, 2005 | 14.82 | 15.30 | 14.75 | 15.22 | 170,009 | +0.34(+2.31%) |
Aug 26, 2005 | 15.33 | 15.33 | 14.82 | 14.88 | 98,747 | -0.37(-2.43%) |
Aug 25, 2005 | 14.93 | 15.35 | 14.79 | 15.25 | 243,227 | +0.35(+2.36%) |
Aug 24, 2005 | 14.74 | 14.96 | 14.56 | 14.90 | 181,742 | +0.19(+1.26%) |
Aug 23, 2005 | 14.87 | 15.05 | 14.30 | 14.71 | 112,631 | -0.19(-1.24%) |
Aug 22, 2005 | 14.75 | 14.96 | 14.44 | 14.90 | 76,305 | +0.38(+2.62%) |
Aug 19, 2005 | 14.56 | 14.70 | 14.45 | 14.52 | 66,049 | -0.06(-0.38%) |
Aug 18, 2005 | 15.01 | 15.07 | 14.09 | 14.57 | 187,164 | -0.44(-2.90%) |
Aug 17, 2005 | 14.80 | 15.06 | 14.44 | 15.01 | 174,619 | +0.21(+1.44%) |
Aug 16, 2005 | 14.73 | 14.89 | 14.55 | 14.80 | 174,882 | +0.01(+0.06%) |
Aug 15, 2005 | 15.02 | 15.05 | 14.57 | 14.79 | 102,273 | -0.27(-1.79%) |
Aug 12, 2005 | 15.05 | 15.13 | 14.79 | 15.06 | 242,356 | +0.13(+0.87%) |
Aug 11, 2005 | 14.65 | 14.98 | 14.65 | 14.93 | 152,070 | +0.24(+1.64%) |
Aug 10, 2005 | 14.64 | 14.95 | 14.48 | 14.69 | 186,189 | +0.02(+0.13%) |
Aug 09, 2005 | 14.77 | 14.94 | 14.51 | 14.67 | 74,850 | +0.08(+0.57%) |
Aug 08, 2005 | 14.44 | 15.00 | 14.31 | 14.58 | 162,247 | +0.10(+0.70%) |
Aug 05, 2005 | 14.31 | 14.74 | 14.31 | 14.48 | 222,876 | +0.06(+0.39%) |
Aug 04, 2005 | 14.68 | 14.83 | 14.31 | 14.43 | 130,809 | -0.38(-2.57%) |
Aug 03, 2005 | 15.12 | 15.16 | 14.32 | 14.81 | 232,290 | -0.26(-1.72%) |
Aug 02, 2005 | 14.75 | 15.20 | 14.75 | 15.07 | 285,375 | +0.32(+2.20%) |
Aug 01, 2005 | 14.86 | 15.07 | 14.56 | 14.74 | 194,686 | -0.09(-0.62%) |
Jul 29, 2005 | 14.83 | 15.19 | 14.56 | 14.83 | 368,566 | -0.04(-0.25%) |
Jul 28, 2005 | 14.72 | 15.06 | 14.61 | 14.87 | 513,266 | +0.26(+1.78%) |
Jul 27, 2005 | 14.64 | 14.69 | 14.38 | 14.61 | 152,783 | +0.01(+0.06%) |
Jul 26, 2005 | 14.44 | 14.80 | 14.28 | 14.60 | 322,893 | +0.17(+1.16%) |
Jul 25, 2005 | 14.69 | 14.69 | 14.24 | 14.44 | 223,133 | +0.04(+0.26%) |
Jul 22, 2005 | 13.99 | 14.74 | 13.99 | 14.40 | 500,655 | +0.45(+3.26%) |
Jul 21, 2005 | 14.05 | 14.18 | 13.61 | 13.94 | 266,260 | -0.03(-0.20%) |
Jul 20, 2005 | 13.50 | 14.14 | 13.50 | 13.97 | 316,583 | +0.47(+3.50%) |
Jul 19, 2005 | 13.00 | 13.68 | 12.99 | 13.50 | 215,618 | +0.47(+3.63%) |
Jul 18, 2005 | 12.82 | 13.12 | 12.75 | 13.03 | 86,322 | +0.15(+1.15%) |
Jul 15, 2005 | 13.02 | 13.30 | 12.80 | 12.88 | 117,719 | -0.17(-1.28%) |
Jul 14, 2005 | 13.49 | 13.68 | 12.70 | 13.04 | 162,525 | -0.44(-3.30%) |
Jul 13, 2005 | 13.58 | 13.65 | 13.21 | 13.49 | 89,474 | -0.05(-0.34%) |
Jul 12, 2005 | 13.29 | 13.71 | 13.17 | 13.54 | 174,235 | +0.24(+1.81%) |
Jul 11, 2005 | 13.07 | 13.49 | 12.98 | 13.29 | 291,257 | +0.32(+2.43%) |
Jul 08, 2005 | 12.71 | 13.38 | 12.69 | 12.98 | 166,251 | +0.22(+1.74%) |
Jul 07, 2005 | 12.47 | 12.83 | 12.15 | 12.76 | 302,534 | +0.29(+2.30%) |
Jul 06, 2005 | 12.24 | 12.76 | 12.24 | 12.47 | 206,827 | +0.22(+1.82%) |
Jul 05, 2005 | 12.35 | 12.44 | 12.12 | 12.25 | 180,020 | -0.15(-1.20%) |