Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.47 | 16.58 | 16.24 | 16.27 | 400,208 | -0.07(-0.45%) |
Sep 29, 2005 | 16.33 | 16.58 | 16.10 | 16.34 | 566,412 | +0.01(+0.06%) |
Sep 28, 2005 | 15.92 | 16.33 | 15.92 | 16.33 | 763,816 | +0.41(+2.58%) |
Sep 27, 2005 | 15.75 | 15.95 | 15.73 | 15.92 | 724,515 | +0.20(+1.29%) |
Sep 26, 2005 | 15.32 | 15.73 | 15.30 | 15.72 | 548,711 | +0.25(+1.62%) |
Sep 23, 2005 | 15.47 | 15.51 | 15.18 | 15.47 | 478,810 | +0.01(+0.09%) |
Sep 22, 2005 | 15.78 | 15.80 | 15.21 | 15.45 | 798,617 | -0.15(-0.94%) |
Sep 21, 2005 | 15.50 | 15.75 | 15.48 | 15.60 | 698,414 | +0.34(+2.23%) |
Sep 20, 2005 | 15.59 | 15.60 | 15.12 | 15.26 | 851,718 | -0.47(-3.01%) |
Sep 19, 2005 | 15.32 | 15.77 | 15.32 | 15.73 | 704,115 | +0.49(+3.21%) |
Sep 16, 2005 | 15.28 | 15.33 | 15.17 | 15.24 | 342,307 | +0.05(+0.31%) |
Sep 15, 2005 | 15.30 | 15.33 | 15.07 | 15.20 | 243,305 | -0.07(-0.46%) |
Sep 14, 2005 | 15.10 | 15.33 | 15.10 | 15.27 | 510,310 | +0.23(+1.55%) |
Sep 13, 2005 | 14.99 | 15.15 | 14.99 | 15.03 | 363,907 | +0.05(+0.31%) |
Sep 12, 2005 | 15.39 | 15.39 | 14.84 | 14.99 | 857,418 | -0.40(-2.58%) |
Sep 09, 2005 | 15.08 | 15.43 | 15.07 | 15.38 | 479,110 | +0.34(+2.24%) |
Sep 08, 2005 | 14.88 | 15.15 | 14.88 | 15.05 | 534,011 | +0.25(+1.67%) |
Sep 07, 2005 | 14.50 | 14.99 | 14.46 | 14.80 | 707,115 | +0.12(+0.84%) |
Sep 06, 2005 | 14.83 | 15.07 | 14.52 | 14.68 | 1,682,735 | -0.52(-3.40%) |
Sep 02, 2005 | 15.83 | 15.83 | 15.01 | 15.19 | 1,542,032 | -0.77(-4.80%) |
Sep 01, 2005 | 15.75 | 16.02 | 15.67 | 15.96 | 780,916 | +0.38(+2.42%) |
Aug 31, 2005 | 15.50 | 15.87 | 15.24 | 15.58 | 1,290,627 | +0.32(+2.12%) |
Aug 30, 2005 | 14.94 | 15.40 | 14.94 | 15.26 | 1,116,323 | +0.48(+3.27%) |
Aug 29, 2005 | 15.33 | 15.42 | 14.78 | 14.78 | 1,069,822 | +0.04(+0.29%) |
Aug 26, 2005 | 14.83 | 14.99 | 14.63 | 14.73 | 460,209 | -0.13(-0.90%) |
Aug 25, 2005 | 14.75 | 14.88 | 14.60 | 14.87 | 873,618 | +0.18(+1.20%) |
Aug 24, 2005 | 14.28 | 14.75 | 14.20 | 14.69 | 1,427,430 | +0.42(+2.92%) |
Aug 23, 2005 | 14.69 | 14.83 | 14.21 | 14.27 | 1,151,124 | -0.42(-2.86%) |
Aug 22, 2005 | 15.09 | 15.15 | 14.50 | 14.69 | 1,809,638 | -0.16(-1.08%) |
Aug 19, 2005 | 14.13 | 14.92 | 14.10 | 14.85 | 2,609,455 | +0.94(+6.76%) |
Aug 18, 2005 | 14.04 | 14.04 | 13.00 | 13.91 | 6,015,728 | -0.32(-2.25%) |
Aug 17, 2005 | 15.17 | 15.31 | 14.23 | 14.23 | 3,310,870 | -1.12(-7.31%) |
Aug 16, 2005 | 16.22 | 16.22 | 14.67 | 15.36 | 4,545,097 | -0.86(-5.30%) |
Aug 15, 2005 | 17.08 | 17.15 | 15.93 | 16.22 | 1,669,235 | -0.82(-4.79%) |
Aug 12, 2005 | 16.73 | 17.10 | 16.73 | 17.03 | 845,418 | +0.28(+1.69%) |
Aug 11, 2005 | 16.53 | 16.80 | 16.40 | 16.75 | 681,614 | +0.33(+2.03%) |
Aug 10, 2005 | 16.20 | 16.48 | 16.12 | 16.42 | 538,511 | +0.33(+2.05%) |
Aug 09, 2005 | 16.19 | 16.27 | 15.90 | 16.09 | 593,112 | +0.05(+0.33%) |
Aug 08, 2005 | 15.51 | 16.07 | 15.51 | 16.03 | 637,813 | +0.60(+3.89%) |
Aug 05, 2005 | 15.33 | 15.50 | 15.26 | 15.43 | 375,608 | +0.13(+0.85%) |
Aug 04, 2005 | 15.17 | 15.33 | 15.13 | 15.30 | 268,205 | +0.18(+1.19%) |
Aug 03, 2005 | 15.06 | 15.28 | 15.06 | 15.12 | 459,309 | -0.03(-0.20%) |
Aug 02, 2005 | 15.23 | 15.23 | 13.27 | 15.15 | 308,706 | +0.01(+0.07%) |
Aug 01, 2005 | 15.23 | 15.25 | 15.08 | 15.14 | 342,307 | -0.01(-0.07%) |
Jul 29, 2005 | 15.08 | 15.17 | 15.05 | 15.15 | 208,804 | +0.09(+0.62%) |
Jul 28, 2005 | 15.08 | 15.20 | 14.92 | 15.06 | 354,307 | +0.06(+0.40%) |
Jul 27, 2005 | 14.92 | 15.03 | 14.85 | 15.00 | 394,208 | -0.01(-0.09%) |
Jul 26, 2005 | 15.20 | 15.22 | 14.77 | 15.01 | 587,412 | -0.13(-0.86%) |
Jul 25, 2005 | 14.92 | 15.38 | 14.90 | 15.14 | 606,612 | +0.23(+1.52%) |
Jul 22, 2005 | 14.79 | 14.92 | 14.66 | 14.92 | 431,709 | +0.20(+1.38%) |
Jul 21, 2005 | 14.65 | 14.79 | 14.62 | 14.71 | 327,607 | -0.02(-0.11%) |
Jul 20, 2005 | 14.63 | 14.73 | 14.48 | 14.73 | 399,008 | +0.16(+1.12%) |
Jul 19, 2005 | 14.29 | 14.60 | 14.20 | 14.57 | 360,907 | +0.28(+1.94%) |
Jul 18, 2005 | 14.48 | 14.48 | 14.25 | 14.29 | 456,009 | -0.14(-0.99%) |
Jul 15, 2005 | 14.38 | 14.56 | 14.27 | 14.43 | 396,608 | +0.12(+0.86%) |
Jul 14, 2005 | 14.77 | 14.83 | 14.24 | 14.31 | 729,915 | -0.42(-2.83%) |
Jul 13, 2005 | 14.75 | 14.83 | 14.65 | 14.73 | 414,908 | -0.01(-0.04%) |
Jul 12, 2005 | 14.47 | 14.75 | 14.43 | 14.73 | 471,010 | +0.34(+2.36%) |
Jul 11, 2005 | 14.45 | 14.47 | 14.15 | 14.39 | 564,312 | -0.11(-0.74%) |
Jul 08, 2005 | 14.69 | 14.80 | 14.34 | 14.50 | 531,311 | -0.17(-1.14%) |
Jul 07, 2005 | 14.66 | 14.67 | 14.51 | 14.67 | 470,710 | +0.00(+0.00%) |
Jul 06, 2005 | 14.67 | 14.72 | 14.29 | 14.67 | 618,313 | +0.10(+0.69%) |
Jul 05, 2005 | 14.41 | 14.65 | 14.40 | 14.57 | 607,813 | +0.30(+2.10%) |