Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.25 | 14.28 | 13.78 | 13.78 | 860,080 | -0.39(-2.75%) |
Sep 29, 2005 | 14.04 | 14.35 | 13.89 | 14.17 | 1,411,115 | +0.31(+2.25%) |
Sep 28, 2005 | 13.69 | 14.04 | 13.61 | 13.86 | 896,872 | +0.13(+0.97%) |
Sep 27, 2005 | 13.90 | 13.93 | 13.59 | 13.72 | 991,441 | -0.32(-2.28%) |
Sep 26, 2005 | 13.00 | 14.05 | 13.00 | 14.04 | 2,311,959 | +0.83(+6.26%) |
Sep 23, 2005 | 13.22 | 13.30 | 12.97 | 13.22 | 766,579 | -0.14(-1.05%) |
Sep 22, 2005 | 13.36 | 13.59 | 13.26 | 13.36 | 1,345,704 | -0.25(-1.84%) |
Sep 21, 2005 | 13.26 | 13.64 | 13.23 | 13.61 | 960,155 | +0.38(+2.89%) |
Sep 20, 2005 | 13.51 | 13.69 | 13.13 | 13.22 | 1,051,650 | -0.31(-2.31%) |
Sep 19, 2005 | 14.08 | 14.24 | 13.40 | 13.54 | 1,963,384 | -0.34(-2.47%) |
Sep 16, 2005 | 13.54 | 13.88 | 13.42 | 13.88 | 1,604,318 | +0.51(+3.79%) |
Sep 15, 2005 | 13.34 | 13.46 | 13.05 | 13.37 | 1,070,835 | +0.19(+1.42%) |
Sep 14, 2005 | 12.90 | 13.24 | 12.89 | 13.19 | 773,759 | +0.34(+2.67%) |
Sep 13, 2005 | 13.12 | 13.12 | 12.70 | 12.84 | 570,196 | -0.27(-2.08%) |
Sep 12, 2005 | 12.88 | 13.14 | 12.74 | 13.12 | 506,749 | +0.17(+1.33%) |
Sep 09, 2005 | 12.88 | 13.08 | 12.77 | 12.94 | 764,850 | +0.10(+0.79%) |
Sep 08, 2005 | 12.56 | 13.01 | 12.53 | 12.84 | 648,726 | +0.37(+2.94%) |
Sep 07, 2005 | 12.68 | 12.76 | 12.45 | 12.48 | 387,600 | -0.13(-1.05%) |
Sep 06, 2005 | 12.79 | 12.79 | 12.48 | 12.61 | 375,109 | +0.04(+0.31%) |
Sep 02, 2005 | 12.83 | 12.83 | 12.55 | 12.57 | 472,585 | -0.20(-1.59%) |
Sep 01, 2005 | 12.34 | 12.87 | 12.33 | 12.77 | 1,062,096 | +0.59(+4.87%) |
Aug 31, 2005 | 11.86 | 12.25 | 11.86 | 12.18 | 801,545 | +0.32(+2.70%) |
Aug 30, 2005 | 11.73 | 12.07 | 11.53 | 11.86 | 858,292 | -0.09(-0.72%) |
Aug 29, 2005 | 12.04 | 12.24 | 11.93 | 11.95 | 693,172 | -0.05(-0.39%) |
Aug 26, 2005 | 11.95 | 12.21 | 11.84 | 11.99 | 779,141 | +0.13(+1.12%) |
Aug 25, 2005 | 12.05 | 12.12 | 11.80 | 11.86 | 1,242,988 | -0.19(-1.55%) |
Aug 24, 2005 | 12.33 | 12.55 | 11.83 | 12.05 | 1,405,758 | -0.21(-1.72%) |
Aug 23, 2005 | 12.29 | 12.51 | 12.23 | 12.26 | 740,059 | -0.12(-1.01%) |
Aug 22, 2005 | 12.53 | 12.65 | 12.34 | 12.38 | 774,429 | -0.11(-0.88%) |
Aug 19, 2005 | 12.22 | 12.55 | 12.21 | 12.49 | 702,401 | +0.16(+1.27%) |
Aug 18, 2005 | 12.37 | 12.64 | 12.27 | 12.34 | 714,698 | -0.10(-0.82%) |
Aug 17, 2005 | 12.69 | 12.69 | 12.38 | 12.44 | 1,306,147 | -0.33(-2.57%) |
Aug 16, 2005 | 12.83 | 13.09 | 12.69 | 12.76 | 901,224 | -0.02(-0.18%) |
Aug 15, 2005 | 12.88 | 12.91 | 12.55 | 12.79 | 920,039 | -0.21(-1.62%) |
Aug 12, 2005 | 13.11 | 13.13 | 12.73 | 13.00 | 771,394 | -0.05(-0.42%) |
Aug 11, 2005 | 12.85 | 13.10 | 12.72 | 13.05 | 1,031,653 | +0.37(+2.89%) |
Aug 10, 2005 | 12.56 | 12.78 | 12.52 | 12.69 | 907,786 | +0.19(+1.56%) |
Aug 09, 2005 | 12.28 | 12.53 | 12.16 | 12.49 | 647,943 | +0.21(+1.72%) |
Aug 08, 2005 | 12.36 | 12.55 | 12.21 | 12.28 | 1,152,995 | -0.16(-1.26%) |
Aug 05, 2005 | 12.62 | 12.76 | 12.36 | 12.44 | 1,040,255 | -0.37(-2.92%) |
Aug 04, 2005 | 13.03 | 13.12 | 12.72 | 12.81 | 812,614 | -0.20(-1.56%) |
Aug 03, 2005 | 12.50 | 13.26 | 12.48 | 13.01 | 1,259,349 | +0.62(+5.04%) |
Aug 02, 2005 | 12.46 | 12.63 | 12.34 | 12.39 | 730,108 | -0.09(-0.69%) |
Aug 01, 2005 | 12.49 | 12.73 | 12.41 | 12.48 | 698,673 | +0.11(+0.88%) |
Jul 29, 2005 | 12.31 | 12.67 | 12.07 | 12.37 | 1,636,494 | +0.21(+1.73%) |
Jul 28, 2005 | 11.88 | 12.25 | 11.83 | 12.16 | 776,512 | +0.25(+2.10%) |
Jul 27, 2005 | 11.91 | 12.14 | 11.77 | 11.91 | 549,811 | +0.03(+0.26%) |
Jul 26, 2005 | 11.99 | 12.03 | 11.77 | 11.87 | 540,629 | -0.17(-1.42%) |
Jul 25, 2005 | 12.15 | 12.31 | 12.05 | 12.05 | 487,664 | -0.16(-1.34%) |
Jul 22, 2005 | 12.11 | 12.27 | 12.03 | 12.21 | 634,604 | +0.09(+0.71%) |
Jul 21, 2005 | 11.96 | 12.14 | 11.86 | 12.12 | 1,113,062 | +0.41(+3.53%) |
Jul 20, 2005 | 11.55 | 11.74 | 11.53 | 11.71 | 738,861 | +0.30(+2.60%) |
Jul 19, 2005 | 11.40 | 11.58 | 11.27 | 11.41 | 426,976 | +0.08(+0.69%) |
Jul 18, 2005 | 11.34 | 11.62 | 11.31 | 11.34 | 537,780 | -0.05(-0.48%) |
Jul 15, 2005 | 11.35 | 11.59 | 11.20 | 11.39 | 661,474 | +0.00(+0.00%) |
Jul 14, 2005 | 11.74 | 11.85 | 11.36 | 11.39 | 906,594 | -0.37(-3.18%) |
Jul 13, 2005 | 11.70 | 11.86 | 11.66 | 11.77 | 635,500 | -0.16(-1.31%) |
Jul 12, 2005 | 11.90 | 11.96 | 11.66 | 11.92 | 705,197 | +0.07(+0.59%) |
Jul 11, 2005 | 11.27 | 11.89 | 11.22 | 11.85 | 1,129,226 | +0.63(+5.63%) |
Jul 08, 2005 | 11.10 | 11.43 | 11.10 | 11.22 | 715,987 | +0.08(+0.70%) |
Jul 07, 2005 | 11.31 | 11.38 | 11.02 | 11.14 | 840,148 | -0.12(-1.04%) |
Jul 06, 2005 | 11.16 | 11.34 | 11.12 | 11.26 | 782,059 | +0.14(+1.26%) |
Jul 05, 2005 | 11.38 | 11.48 | 11.05 | 11.12 | 1,063,678 | -0.41(-3.59%) |