Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.03 | 14.48 | 13.89 | 14.48 | 493,841 | +0.45(+3.21%) |
Sep 29, 2005 | 14.12 | 14.12 | 13.93 | 14.03 | 239,532 | -0.09(-0.61%) |
Sep 28, 2005 | 14.38 | 14.38 | 14.00 | 14.12 | 449,282 | -0.13(-0.91%) |
Sep 27, 2005 | 14.15 | 14.41 | 13.96 | 14.25 | 318,491 | +0.12(+0.86%) |
Sep 26, 2005 | 14.27 | 14.42 | 13.92 | 14.13 | 319,184 | -0.10(-0.73%) |
Sep 23, 2005 | 14.23 | 14.29 | 13.96 | 14.23 | 229,489 | +0.08(+0.55%) |
Sep 22, 2005 | 14.08 | 14.24 | 13.93 | 14.15 | 230,874 | +0.08(+0.55%) |
Sep 21, 2005 | 14.40 | 14.40 | 13.83 | 14.08 | 558,716 | -0.32(-2.23%) |
Sep 20, 2005 | 14.70 | 14.92 | 14.38 | 14.40 | 349,775 | -0.35(-2.35%) |
Sep 19, 2005 | 14.94 | 15.03 | 14.59 | 14.74 | 631,211 | -0.17(-1.16%) |
Sep 16, 2005 | 14.83 | 15.33 | 14.81 | 14.92 | 1,184,387 | +0.14(+0.94%) |
Sep 15, 2005 | 15.46 | 15.46 | 14.66 | 14.78 | 1,021,043 | -0.35(-2.29%) |
Sep 14, 2005 | 15.33 | 15.44 | 15.09 | 15.13 | 592,078 | -0.25(-1.63%) |
Sep 13, 2005 | 15.35 | 15.54 | 15.25 | 15.38 | 493,379 | +0.04(+0.28%) |
Sep 12, 2005 | 15.46 | 15.59 | 15.16 | 15.33 | 759,462 | -0.13(-0.84%) |
Sep 09, 2005 | 15.55 | 15.84 | 15.29 | 15.46 | 3,120,502 | -0.39(-2.46%) |
Sep 08, 2005 | 15.16 | 15.86 | 15.15 | 15.85 | 812,217 | +0.75(+4.99%) |
Sep 07, 2005 | 15.07 | 15.12 | 14.97 | 15.10 | 357,394 | +0.01(+0.06%) |
Sep 06, 2005 | 14.90 | 15.09 | 14.78 | 15.09 | 460,248 | +0.38(+2.59%) |
Sep 02, 2005 | 14.89 | 14.97 | 14.67 | 14.71 | 140,949 | -0.18(-1.22%) |
Sep 01, 2005 | 15.06 | 15.13 | 14.85 | 14.89 | 307,756 | -0.17(-1.15%) |
Aug 31, 2005 | 14.53 | 15.10 | 14.48 | 15.06 | 498,920 | +0.55(+3.76%) |
Aug 30, 2005 | 14.83 | 14.85 | 14.38 | 14.52 | 548,212 | -0.38(-2.56%) |
Aug 29, 2005 | 14.78 | 14.98 | 14.73 | 14.90 | 243,457 | +0.13(+0.88%) |
Aug 26, 2005 | 15.19 | 15.22 | 14.77 | 14.77 | 280,397 | -0.41(-2.68%) |
Aug 25, 2005 | 15.03 | 15.23 | 15.01 | 15.18 | 353,469 | +0.16(+1.04%) |
Aug 24, 2005 | 14.82 | 15.30 | 14.81 | 15.02 | 523,046 | +0.16(+1.05%) |
Aug 23, 2005 | 14.79 | 15.06 | 14.74 | 14.87 | 409,225 | +0.16(+1.12%) |
Aug 22, 2005 | 14.45 | 14.70 | 14.32 | 14.70 | 292,287 | +0.25(+1.74%) |
Aug 19, 2005 | 14.55 | 14.55 | 14.37 | 14.45 | 261,234 | -0.15(-1.01%) |
Aug 18, 2005 | 14.77 | 14.79 | 14.50 | 14.60 | 277,165 | -0.09(-0.59%) |
Aug 17, 2005 | 14.74 | 14.94 | 14.65 | 14.68 | 342,733 | -0.14(-0.94%) |
Aug 16, 2005 | 15.26 | 15.26 | 14.81 | 14.82 | 385,907 | -0.36(-2.40%) |
Aug 15, 2005 | 15.22 | 15.32 | 15.08 | 15.19 | 445,819 | -0.03(-0.23%) |
Aug 12, 2005 | 15.16 | 15.28 | 15.01 | 15.22 | 369,053 | +0.06(+0.40%) |
Aug 11, 2005 | 15.03 | 15.17 | 14.88 | 15.16 | 595,425 | +0.01(+0.06%) |
Aug 10, 2005 | 14.73 | 15.28 | 14.72 | 15.15 | 1,138,558 | +0.56(+3.86%) |
Aug 09, 2005 | 13.90 | 14.64 | 13.88 | 14.59 | 1,037,089 | +1.12(+8.30%) |
Aug 08, 2005 | 13.64 | 13.65 | 13.38 | 13.47 | 366,629 | -0.02(-0.13%) |
Aug 05, 2005 | 13.47 | 13.51 | 13.26 | 13.49 | 445,472 | -0.01(-0.06%) |
Aug 04, 2005 | 13.56 | 13.56 | 13.43 | 13.50 | 465,674 | -0.11(-0.83%) |
Aug 03, 2005 | 13.59 | 13.67 | 13.43 | 13.61 | 849,734 | +0.02(+0.13%) |
Aug 02, 2005 | 13.22 | 13.63 | 13.13 | 13.59 | 759,231 | +0.37(+2.82%) |
Aug 01, 2005 | 13.00 | 13.25 | 12.88 | 13.22 | 701,281 | +0.22(+1.67%) |
Jul 29, 2005 | 12.99 | 13.06 | 12.82 | 13.00 | 341,810 | +0.02(+0.13%) |
Jul 28, 2005 | 12.99 | 13.04 | 12.92 | 12.99 | 320,684 | -0.01(-0.07%) |
Jul 27, 2005 | 13.00 | 13.03 | 12.90 | 12.99 | 295,981 | +0.08(+0.60%) |
Jul 26, 2005 | 12.87 | 13.03 | 12.73 | 12.92 | 341,001 | +0.13(+1.02%) |
Jul 25, 2005 | 12.91 | 13.09 | 12.61 | 12.79 | 416,613 | -0.15(-1.14%) |
Jul 22, 2005 | 12.57 | 12.95 | 12.57 | 12.93 | 362,819 | +0.36(+2.89%) |
Jul 21, 2005 | 12.73 | 12.86 | 12.40 | 12.57 | 213,212 | -0.15(-1.16%) |
Jul 20, 2005 | 12.69 | 12.79 | 12.55 | 12.72 | 225,910 | +0.06(+0.48%) |
Jul 19, 2005 | 12.52 | 12.80 | 12.47 | 12.66 | 288,708 | +0.26(+2.10%) |
Jul 18, 2005 | 12.60 | 12.69 | 12.40 | 12.40 | 294,480 | -0.16(-1.31%) |
Jul 15, 2005 | 12.52 | 12.59 | 12.36 | 12.56 | 107,010 | +0.05(+0.42%) |
Jul 14, 2005 | 12.73 | 12.97 | 12.40 | 12.51 | 160,573 | -0.09(-0.69%) |
Jul 13, 2005 | 12.57 | 12.81 | 12.32 | 12.60 | 214,367 | +0.05(+0.41%) |
Jul 12, 2005 | 12.65 | 12.70 | 12.44 | 12.54 | 193,242 | -0.13(-1.02%) |
Jul 11, 2005 | 12.58 | 12.83 | 12.44 | 12.67 | 397,104 | +0.10(+0.76%) |
Jul 08, 2005 | 12.17 | 12.65 | 12.17 | 12.58 | 268,045 | +0.46(+3.79%) |
Jul 07, 2005 | 11.93 | 12.28 | 11.82 | 12.12 | 337,769 | -0.15(-1.20%) |
Jul 06, 2005 | 12.52 | 12.52 | 12.21 | 12.27 | 455,400 | -0.28(-2.21%) |
Jul 05, 2005 | 12.11 | 12.54 | 12.09 | 12.54 | 432,890 | +0.48(+3.95%) |