Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.03 | 17.03 | 16.58 | 16.96 | 32,605 | -0.16(-0.96%) |
Sep 29, 2005 | 17.21 | 17.32 | 17.13 | 17.13 | 206,628 | -0.08(-0.45%) |
Sep 28, 2005 | 17.28 | 17.32 | 17.21 | 17.21 | 4,603 | -0.12(-0.68%) |
Sep 27, 2005 | 17.78 | 17.78 | 17.28 | 17.32 | 9,078 | -0.45(-2.55%) |
Sep 26, 2005 | 17.91 | 18.03 | 17.69 | 17.78 | 6,009 | -0.17(-0.96%) |
Sep 23, 2005 | 17.95 | 18.11 | 17.75 | 17.95 | 21,992 | +0.23(+1.28%) |
Sep 22, 2005 | 18.03 | 18.06 | 17.60 | 17.72 | 20,586 | -0.27(-1.48%) |
Sep 21, 2005 | 18.07 | 18.14 | 17.79 | 17.99 | 9,461 | -0.02(-0.09%) |
Sep 20, 2005 | 17.91 | 18.11 | 17.57 | 18.00 | 29,920 | +0.41(+2.36%) |
Sep 19, 2005 | 17.75 | 18.29 | 17.47 | 17.59 | 36,185 | +0.34(+1.95%) |
Sep 16, 2005 | 16.54 | 17.25 | 16.46 | 17.25 | 21,481 | +0.59(+3.57%) |
Sep 15, 2005 | 15.99 | 16.66 | 15.99 | 16.66 | 32,733 | +0.78(+4.93%) |
Sep 14, 2005 | 15.96 | 16.03 | 15.68 | 15.88 | 14,320 | -0.01(-0.05%) |
Sep 13, 2005 | 15.81 | 15.99 | 15.66 | 15.88 | 22,759 | +0.16(+0.99%) |
Sep 12, 2005 | 15.71 | 15.88 | 15.67 | 15.73 | 17,389 | +0.07(+0.45%) |
Sep 09, 2005 | 15.64 | 15.74 | 15.41 | 15.66 | 15,599 | +0.13(+0.86%) |
Sep 08, 2005 | 15.95 | 15.99 | 15.37 | 15.52 | 15,727 | -0.10(-0.65%) |
Sep 07, 2005 | 15.38 | 15.99 | 15.38 | 15.63 | 40,532 | +0.24(+1.58%) |
Sep 06, 2005 | 14.95 | 15.60 | 14.95 | 15.38 | 14,960 | +0.56(+3.80%) |
Sep 02, 2005 | 14.82 | 14.86 | 14.70 | 14.82 | 9,206 | +0.00(+0.00%) |
Sep 01, 2005 | 14.63 | 14.86 | 14.59 | 14.82 | 20,074 | +0.31(+2.15%) |
Aug 31, 2005 | 14.64 | 14.64 | 14.47 | 14.51 | 8,311 | -0.13(-0.90%) |
Aug 30, 2005 | 14.47 | 14.64 | 14.47 | 14.64 | 4,219 | +0.00(+0.00%) |
Aug 29, 2005 | 14.47 | 14.70 | 14.39 | 14.64 | 9,717 | +0.20(+1.41%) |
Aug 26, 2005 | 14.34 | 14.59 | 14.33 | 14.44 | 3,196 | +0.08(+0.54%) |
Aug 25, 2005 | 14.31 | 14.46 | 14.28 | 14.36 | 4,603 | -0.03(-0.22%) |
Aug 24, 2005 | 14.78 | 14.78 | 14.39 | 14.39 | 10,740 | -0.39(-2.65%) |
Aug 23, 2005 | 14.74 | 14.78 | 14.74 | 14.78 | 5,114 | +0.05(+0.37%) |
Aug 22, 2005 | 14.78 | 14.78 | 14.66 | 14.73 | 5,753 | -0.05(-0.37%) |
Aug 19, 2005 | 14.35 | 14.89 | 14.23 | 14.78 | 19,818 | +0.43(+3.00%) |
Aug 18, 2005 | 14.10 | 14.51 | 14.08 | 14.35 | 18,540 | +0.25(+1.78%) |
Aug 17, 2005 | 13.69 | 14.35 | 13.65 | 14.10 | 31,838 | -0.25(-1.74%) |
Aug 16, 2005 | 14.52 | 14.66 | 14.20 | 14.35 | 10,612 | -0.27(-1.82%) |
Aug 15, 2005 | 14.81 | 14.98 | 14.62 | 14.62 | 7,543 | -0.36(-2.40%) |
Aug 12, 2005 | 14.77 | 14.98 | 14.68 | 14.98 | 9,334 | +0.16(+1.11%) |
Aug 11, 2005 | 15.26 | 15.45 | 14.47 | 14.81 | 29,025 | -0.45(-2.92%) |
Aug 10, 2005 | 15.26 | 15.27 | 15.25 | 15.26 | 5,114 | +0.00(+0.00%) |
Aug 09, 2005 | 15.92 | 15.95 | 15.25 | 15.26 | 29,536 | -0.64(-4.03%) |
Aug 08, 2005 | 15.88 | 15.90 | 15.69 | 15.90 | 89,888 | -0.05(-0.34%) |
Aug 05, 2005 | 15.99 | 15.99 | 15.64 | 15.95 | 20,714 | -0.04(-0.24%) |
Aug 04, 2005 | 15.75 | 15.99 | 15.75 | 15.99 | 4,603 | +0.24(+1.54%) |
Aug 03, 2005 | 15.78 | 15.91 | 15.64 | 15.75 | 6,137 | -0.16(-0.98%) |
Aug 02, 2005 | 15.99 | 16.02 | 15.85 | 15.91 | 12,147 | +0.03(+0.20%) |
Aug 01, 2005 | 15.59 | 15.92 | 15.59 | 15.88 | 30,175 | +0.48(+3.10%) |
Jul 29, 2005 | 15.02 | 15.41 | 14.92 | 15.40 | 14,832 | +0.19(+1.23%) |
Jul 28, 2005 | 15.34 | 15.34 | 15.19 | 15.21 | 17,645 | -0.05(-0.36%) |
Jul 27, 2005 | 15.27 | 15.72 | 15.27 | 15.27 | 43,985 | +0.24(+1.61%) |
Jul 26, 2005 | 14.94 | 16.78 | 14.86 | 15.02 | 103,570 | +1.34(+9.77%) |
Jul 25, 2005 | 13.69 | 13.70 | 13.63 | 13.69 | 7,671 | +0.13(+0.92%) |
Jul 22, 2005 | 13.60 | 13.66 | 13.30 | 13.56 | 14,192 | +0.16(+1.17%) |
Jul 21, 2005 | 13.38 | 13.40 | 13.38 | 13.40 | 3,835 | +0.02(+0.17%) |
Jul 20, 2005 | 13.60 | 13.69 | 13.22 | 13.38 | 17,517 | -0.22(-1.61%) |
Jul 19, 2005 | 13.74 | 13.98 | 13.55 | 13.60 | 14,576 | -0.14(-1.02%) |
Jul 18, 2005 | 13.57 | 13.74 | 13.57 | 13.74 | 2,813 | +0.22(+1.62%) |
Jul 15, 2005 | 13.53 | 13.61 | 13.52 | 13.52 | 5,753 | +0.12(+0.88%) |
Jul 14, 2005 | 13.53 | 13.53 | 13.30 | 13.40 | 12,147 | -0.01(-0.06%) |
Jul 13, 2005 | 13.15 | 13.83 | 13.10 | 13.41 | 15,983 | +0.42(+3.25%) |
Jul 12, 2005 | 13.25 | 13.77 | 12.98 | 12.99 | 33,628 | -0.07(-0.54%) |
Jul 11, 2005 | 13.14 | 13.20 | 12.98 | 13.06 | 20,969 | +0.09(+0.72%) |
Jul 08, 2005 | 12.90 | 13.15 | 12.76 | 12.97 | 28,002 | -0.05(-0.36%) |
Jul 07, 2005 | 12.87 | 13.07 | 12.87 | 13.01 | 25,828 | -0.01(-0.06%) |
Jul 06, 2005 | 13.25 | 13.25 | 12.89 | 13.02 | 18,923 | -0.14(-1.07%) |
Jul 05, 2005 | 13.00 | 13.16 | 12.87 | 13.16 | 14,448 | +0.20(+1.57%) |