Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.10 | 13.21 | 13.00 | 13.15 | 53,143 | +0.15(+1.15%) |
Sep 29, 2005 | 13.26 | 13.35 | 13.00 | 13.00 | 70,639 | -0.31(-2.33%) |
Sep 28, 2005 | 13.34 | 13.73 | 13.31 | 13.31 | 28,064 | -0.07(-0.52%) |
Sep 27, 2005 | 13.30 | 13.99 | 13.30 | 13.38 | 49,609 | +0.08(+0.60%) |
Sep 26, 2005 | 13.20 | 13.73 | 13.15 | 13.30 | 25,620 | +0.10(+0.76%) |
Sep 23, 2005 | 13.20 | 13.65 | 13.00 | 13.20 | 46,366 | +0.02(+0.15%) |
Sep 22, 2005 | 13.34 | 13.43 | 13.08 | 13.18 | 63,352 | -0.20(-1.49%) |
Sep 21, 2005 | 13.55 | 13.60 | 13.37 | 13.38 | 28,158 | -0.24(-1.76%) |
Sep 20, 2005 | 13.75 | 13.75 | 13.41 | 13.62 | 54,070 | +0.15(+1.11%) |
Sep 19, 2005 | 13.78 | 13.78 | 13.20 | 13.47 | 87,401 | -0.16(-1.17%) |
Sep 16, 2005 | 14.20 | 14.20 | 13.58 | 13.63 | 133,287 | -0.57(-4.01%) |
Sep 15, 2005 | 14.17 | 14.30 | 14.00 | 14.20 | 87,825 | +0.04(+0.28%) |
Sep 14, 2005 | 14.43 | 14.91 | 14.10 | 14.16 | 104,200 | -0.27(-1.87%) |
Sep 13, 2005 | 15.01 | 15.01 | 14.42 | 14.43 | 129,492 | -0.73(-4.82%) |
Sep 12, 2005 | 15.02 | 15.71 | 14.50 | 15.16 | 187,983 | +0.07(+0.46%) |
Sep 09, 2005 | 14.52 | 15.20 | 14.01 | 15.09 | 129,534 | +0.58(+4.00%) |
Sep 08, 2005 | 14.79 | 14.79 | 14.38 | 14.51 | 63,442 | -0.36(-2.42%) |
Sep 07, 2005 | 15.50 | 15.50 | 14.55 | 14.87 | 110,651 | -0.63(-4.06%) |
Sep 06, 2005 | 15.91 | 15.91 | 15.31 | 15.50 | 68,438 | -0.35(-2.21%) |
Sep 02, 2005 | 15.75 | 15.90 | 15.59 | 15.85 | 100,034 | +0.11(+0.70%) |
Sep 01, 2005 | 15.05 | 15.88 | 15.05 | 15.74 | 175,650 | +0.63(+4.17%) |
Aug 31, 2005 | 14.93 | 15.35 | 14.80 | 15.11 | 284,720 | +0.19(+1.27%) |
Aug 30, 2005 | 14.95 | 15.02 | 14.92 | 14.92 | 118,504 | -0.07(-0.47%) |
Aug 29, 2005 | 14.97 | 15.10 | 14.75 | 14.99 | 115,515 | +0.09(+0.60%) |
Aug 26, 2005 | 14.50 | 15.00 | 14.48 | 14.90 | 160,566 | +0.27(+1.85%) |
Aug 25, 2005 | 14.21 | 14.70 | 14.20 | 14.63 | 180,756 | +0.38(+2.67%) |
Aug 24, 2005 | 14.10 | 14.35 | 14.10 | 14.25 | 116,725 | +0.05(+0.35%) |
Aug 23, 2005 | 14.00 | 14.25 | 14.00 | 14.20 | 118,211 | +0.19(+1.36%) |
Aug 22, 2005 | 14.13 | 14.35 | 13.91 | 14.01 | 184,148 | -0.32(-2.23%) |
Aug 19, 2005 | 14.22 | 14.40 | 14.22 | 14.33 | 93,562 | +0.17(+1.20%) |
Aug 18, 2005 | 14.04 | 14.30 | 13.95 | 14.16 | 99,821 | +0.05(+0.35%) |
Aug 17, 2005 | 14.00 | 14.20 | 13.90 | 14.11 | 201,782 | +0.11(+0.79%) |
Aug 16, 2005 | 13.80 | 14.20 | 13.75 | 14.00 | 139,771 | +0.15(+1.08%) |
Aug 15, 2005 | 13.55 | 13.87 | 13.51 | 13.85 | 109,449 | +0.22(+1.61%) |
Aug 12, 2005 | 13.42 | 13.75 | 13.32 | 13.63 | 77,162 | +0.11(+0.81%) |
Aug 11, 2005 | 13.26 | 13.75 | 13.26 | 13.52 | 171,032 | +0.22(+1.65%) |
Aug 10, 2005 | 13.31 | 13.42 | 13.29 | 13.30 | 103,552 | -0.09(-0.67%) |
Aug 09, 2005 | 13.27 | 13.50 | 13.16 | 13.39 | 134,113 | +0.23(+1.75%) |
Aug 08, 2005 | 12.83 | 13.23 | 12.72 | 13.16 | 157,192 | +0.36(+2.81%) |
Aug 05, 2005 | 12.43 | 12.84 | 12.35 | 12.80 | 363,320 | +0.47(+3.81%) |
Aug 04, 2005 | 13.45 | 13.50 | 12.25 | 12.33 | 838,001 | -1.97(-13.78%) |
Aug 03, 2005 | 14.49 | 14.59 | 14.00 | 14.30 | 456,746 | +0.48(+3.47%) |
Aug 02, 2005 | 13.62 | 13.97 | 13.62 | 13.82 | 330,861 | +0.14(+1.02%) |
Aug 01, 2005 | 13.50 | 13.90 | 13.50 | 13.68 | 74,879 | +0.14(+1.03%) |
Jul 29, 2005 | 13.58 | 13.87 | 13.26 | 13.54 | 43,050 | -0.03(-0.22%) |
Jul 28, 2005 | 13.50 | 13.81 | 13.33 | 13.57 | 49,736 | +0.04(+0.30%) |
Jul 27, 2005 | 13.67 | 14.03 | 13.53 | 13.53 | 69,287 | -0.17(-1.24%) |
Jul 26, 2005 | 14.18 | 14.24 | 13.70 | 13.70 | 60,157 | -0.46(-3.25%) |
Jul 25, 2005 | 14.11 | 14.30 | 14.00 | 14.16 | 63,765 | +0.16(+1.14%) |
Jul 22, 2005 | 14.50 | 14.50 | 13.52 | 14.00 | 129,823 | -0.23(-1.62%) |
Jul 21, 2005 | 14.00 | 15.20 | 14.00 | 14.23 | 552,762 | +0.19(+1.35%) |
Jul 20, 2005 | 13.41 | 14.29 | 13.36 | 14.04 | 198,405 | +0.58(+4.31%) |
Jul 19, 2005 | 13.35 | 13.58 | 13.35 | 13.46 | 78,524 | +0.12(+0.90%) |
Jul 18, 2005 | 13.55 | 13.55 | 13.29 | 13.34 | 92,583 | -0.09(-0.63%) |
Jul 15, 2005 | 13.50 | 13.51 | 13.30 | 13.43 | 137,850 | -0.04(-0.33%) |
Jul 14, 2005 | 13.64 | 13.64 | 13.42 | 13.47 | 69,958 | -0.07(-0.52%) |
Jul 13, 2005 | 13.61 | 13.74 | 13.40 | 13.54 | 106,160 | -0.19(-1.38%) |
Jul 12, 2005 | 13.27 | 13.88 | 13.27 | 13.73 | 175,468 | +0.34(+2.54%) |
Jul 11, 2005 | 12.86 | 13.60 | 12.86 | 13.39 | 284,057 | +0.40(+3.08%) |
Jul 08, 2005 | 12.97 | 13.10 | 12.80 | 12.99 | 159,715 | +0.01(+0.08%) |
Jul 07, 2005 | 12.87 | 13.18 | 12.82 | 12.98 | 63,236 | -0.20(-1.52%) |
Jul 06, 2005 | 12.65 | 13.30 | 12.64 | 13.18 | 56,448 | +0.18(+1.38%) |
Jul 05, 2005 | 12.70 | 13.20 | 12.56 | 13.00 | 56,300 | +0.24(+1.88%) |