Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.30 | 16.52 | 16.20 | 16.20 | 198,893 | -0.20(-1.24%) |
Sep 29, 2005 | 16.93 | 16.94 | 16.33 | 16.40 | 117,163 | -0.56(-3.28%) |
Sep 28, 2005 | 16.74 | 17.04 | 16.74 | 16.96 | 113,276 | +0.19(+1.11%) |
Sep 27, 2005 | 16.69 | 16.86 | 16.44 | 16.77 | 65,479 | +0.08(+0.50%) |
Sep 26, 2005 | 16.49 | 16.83 | 16.49 | 16.69 | 70,509 | +0.18(+1.07%) |
Sep 23, 2005 | 16.51 | 16.55 | 16.05 | 16.51 | 72,181 | +0.16(+0.96%) |
Sep 22, 2005 | 16.36 | 16.36 | 15.90 | 16.36 | 117,275 | +0.42(+2.62%) |
Sep 21, 2005 | 15.56 | 16.04 | 15.56 | 15.94 | 124,904 | +0.31(+1.96%) |
Sep 20, 2005 | 16.62 | 16.84 | 15.62 | 15.63 | 215,797 | -1.20(-7.11%) |
Sep 19, 2005 | 16.88 | 16.93 | 16.58 | 16.83 | 105,399 | -0.05(-0.27%) |
Sep 16, 2005 | 16.58 | 16.87 | 16.49 | 16.87 | 150,690 | +0.27(+1.62%) |
Sep 15, 2005 | 16.66 | 16.87 | 16.36 | 16.61 | 159,146 | -0.06(-0.33%) |
Sep 14, 2005 | 16.66 | 16.83 | 16.61 | 16.66 | 140,209 | -0.10(-0.61%) |
Sep 13, 2005 | 16.74 | 17.03 | 16.58 | 16.76 | 137,229 | -0.06(-0.39%) |
Sep 12, 2005 | 16.83 | 17.06 | 16.58 | 16.83 | 156,687 | +0.06(+0.33%) |
Sep 09, 2005 | 16.46 | 16.82 | 16.25 | 16.77 | 88,164 | +0.31(+1.86%) |
Sep 08, 2005 | 16.46 | 16.78 | 16.29 | 16.47 | 172,546 | -0.06(-0.34%) |
Sep 07, 2005 | 16.38 | 16.68 | 16.27 | 16.52 | 189,533 | +0.45(+2.83%) |
Sep 06, 2005 | 16.46 | 16.50 | 15.88 | 16.07 | 106,693 | -0.14(-0.86%) |
Sep 02, 2005 | 16.18 | 16.40 | 15.90 | 16.21 | 206,056 | +0.15(+0.92%) |
Sep 01, 2005 | 15.30 | 16.13 | 15.30 | 16.06 | 508,501 | +0.67(+4.34%) |
Aug 31, 2005 | 15.25 | 15.53 | 15.21 | 15.39 | 221,558 | +0.15(+0.97%) |
Aug 30, 2005 | 15.11 | 15.34 | 14.98 | 15.24 | 135,824 | +0.02(+0.12%) |
Aug 29, 2005 | 14.82 | 15.30 | 14.75 | 15.22 | 169,997 | +0.34(+2.30%) |
Aug 26, 2005 | 15.34 | 15.34 | 14.83 | 14.88 | 98,741 | -0.37(-2.43%) |
Aug 25, 2005 | 14.93 | 15.35 | 14.79 | 15.25 | 243,210 | +0.35(+2.37%) |
Aug 24, 2005 | 14.74 | 14.96 | 14.56 | 14.90 | 181,730 | +0.19(+1.26%) |
Aug 23, 2005 | 14.87 | 15.05 | 14.30 | 14.71 | 112,623 | -0.19(-1.24%) |
Aug 22, 2005 | 14.75 | 14.96 | 14.44 | 14.90 | 76,299 | +0.38(+2.62%) |
Aug 19, 2005 | 14.56 | 14.71 | 14.45 | 14.52 | 66,045 | -0.06(-0.38%) |
Aug 18, 2005 | 15.01 | 15.07 | 14.09 | 14.58 | 187,151 | -0.44(-2.90%) |
Aug 17, 2005 | 14.80 | 15.06 | 14.44 | 15.01 | 174,607 | +0.21(+1.44%) |
Aug 16, 2005 | 14.73 | 14.89 | 14.55 | 14.80 | 174,870 | +0.01(+0.06%) |
Aug 15, 2005 | 15.02 | 15.05 | 14.58 | 14.79 | 102,266 | -0.27(-1.79%) |
Aug 12, 2005 | 15.05 | 15.13 | 14.79 | 15.06 | 242,339 | +0.13(+0.87%) |
Aug 11, 2005 | 14.65 | 14.99 | 14.65 | 14.93 | 152,059 | +0.24(+1.64%) |
Aug 10, 2005 | 14.64 | 14.96 | 14.48 | 14.69 | 186,176 | +0.02(+0.13%) |
Aug 09, 2005 | 14.77 | 14.94 | 14.51 | 14.67 | 74,845 | +0.08(+0.57%) |
Aug 08, 2005 | 14.45 | 15.00 | 14.32 | 14.58 | 162,236 | +0.10(+0.70%) |
Aug 05, 2005 | 14.32 | 14.74 | 14.32 | 14.48 | 222,861 | +0.06(+0.39%) |
Aug 04, 2005 | 14.68 | 14.83 | 14.31 | 14.43 | 130,800 | -0.38(-2.57%) |
Aug 03, 2005 | 15.12 | 15.16 | 14.32 | 14.81 | 232,274 | -0.26(-1.72%) |
Aug 02, 2005 | 14.75 | 15.21 | 14.75 | 15.07 | 285,355 | +0.32(+2.20%) |
Aug 01, 2005 | 14.86 | 15.07 | 14.57 | 14.74 | 194,672 | -0.09(-0.62%) |
Jul 29, 2005 | 14.83 | 15.19 | 14.56 | 14.83 | 368,541 | -0.04(-0.25%) |
Jul 28, 2005 | 14.72 | 15.06 | 14.61 | 14.87 | 513,231 | +0.26(+1.78%) |
Jul 27, 2005 | 14.64 | 14.70 | 14.38 | 14.61 | 152,772 | +0.01(+0.06%) |
Jul 26, 2005 | 14.44 | 14.80 | 14.28 | 14.60 | 322,870 | +0.17(+1.16%) |
Jul 25, 2005 | 14.69 | 14.69 | 14.24 | 14.44 | 223,117 | +0.04(+0.26%) |
Jul 22, 2005 | 13.99 | 14.74 | 13.99 | 14.40 | 500,620 | +0.45(+3.26%) |
Jul 21, 2005 | 14.05 | 14.19 | 13.61 | 13.94 | 266,242 | -0.03(-0.20%) |
Jul 20, 2005 | 13.50 | 14.14 | 13.50 | 13.97 | 316,561 | +0.47(+3.50%) |
Jul 19, 2005 | 13.00 | 13.69 | 12.99 | 13.50 | 215,603 | +0.47(+3.63%) |
Jul 18, 2005 | 12.82 | 13.12 | 12.75 | 13.03 | 86,316 | +0.15(+1.15%) |
Jul 15, 2005 | 13.02 | 13.31 | 12.80 | 12.88 | 117,711 | -0.17(-1.28%) |
Jul 14, 2005 | 13.49 | 13.68 | 12.70 | 13.05 | 162,513 | -0.45(-3.30%) |
Jul 13, 2005 | 13.58 | 13.65 | 13.21 | 13.49 | 89,467 | -0.05(-0.34%) |
Jul 12, 2005 | 13.29 | 13.71 | 13.17 | 13.54 | 174,223 | +0.24(+1.81%) |
Jul 11, 2005 | 13.07 | 13.49 | 12.98 | 13.30 | 291,237 | +0.32(+2.43%) |
Jul 08, 2005 | 12.71 | 13.38 | 12.69 | 12.98 | 166,240 | +0.22(+1.74%) |
Jul 07, 2005 | 12.47 | 12.83 | 12.15 | 12.76 | 302,513 | +0.29(+2.30%) |
Jul 06, 2005 | 12.24 | 12.76 | 12.24 | 12.47 | 206,813 | +0.22(+1.82%) |
Jul 05, 2005 | 12.35 | 12.44 | 12.12 | 12.25 | 180,007 | -0.15(-1.20%) |