Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.37 | 13.75 | 13.31 | 13.54 | 296,432 | +0.17(+1.29%) |
Sep 29, 2005 | 13.27 | 13.38 | 13.10 | 13.37 | 222,674 | +0.13(+1.01%) |
Sep 28, 2005 | 13.31 | 13.39 | 13.14 | 13.24 | 406,495 | -0.07(-0.53%) |
Sep 27, 2005 | 13.38 | 13.45 | 13.01 | 13.31 | 368,024 | -0.13(-0.94%) |
Sep 26, 2005 | 13.70 | 13.70 | 13.37 | 13.43 | 377,196 | -0.19(-1.38%) |
Sep 23, 2005 | 13.62 | 13.76 | 13.31 | 13.62 | 706,494 | +0.20(+1.46%) |
Sep 22, 2005 | 13.43 | 13.51 | 13.07 | 13.42 | 526,622 | -0.01(-0.06%) |
Sep 21, 2005 | 13.79 | 13.80 | 13.31 | 13.43 | 330,572 | -0.45(-3.22%) |
Sep 20, 2005 | 14.21 | 14.21 | 13.86 | 13.88 | 872,481 | -0.37(-2.59%) |
Sep 19, 2005 | 14.49 | 14.49 | 14.03 | 14.25 | 267,897 | -0.21(-1.47%) |
Sep 16, 2005 | 14.53 | 14.62 | 14.40 | 14.46 | 145,732 | -0.05(-0.32%) |
Sep 15, 2005 | 15.02 | 15.03 | 14.40 | 14.51 | 343,693 | -0.51(-3.40%) |
Sep 14, 2005 | 15.03 | 15.18 | 14.96 | 15.02 | 1,127,384 | -0.10(-0.68%) |
Sep 13, 2005 | 15.10 | 15.17 | 14.97 | 15.12 | 279,362 | +0.02(+0.16%) |
Sep 12, 2005 | 14.99 | 15.12 | 14.73 | 15.10 | 184,203 | +0.16(+1.05%) |
Sep 09, 2005 | 14.84 | 14.95 | 14.68 | 14.94 | 137,706 | +0.11(+0.74%) |
Sep 08, 2005 | 14.81 | 14.95 | 14.78 | 14.83 | 269,171 | +0.05(+0.37%) |
Sep 07, 2005 | 14.60 | 14.94 | 14.59 | 14.77 | 293,247 | +0.13(+0.86%) |
Sep 06, 2005 | 14.65 | 14.71 | 14.51 | 14.65 | 241,145 | +0.05(+0.38%) |
Sep 02, 2005 | 14.64 | 14.68 | 14.48 | 14.59 | 147,642 | -0.05(-0.32%) |
Sep 01, 2005 | 14.52 | 14.76 | 14.40 | 14.64 | 552,100 | +0.17(+1.19%) |
Aug 31, 2005 | 14.45 | 14.56 | 14.17 | 14.47 | 574,520 | +0.02(+0.11%) |
Aug 30, 2005 | 14.60 | 14.66 | 14.33 | 14.45 | 347,769 | -0.16(-1.07%) |
Aug 29, 2005 | 14.66 | 14.68 | 14.14 | 14.61 | 493,756 | -0.17(-1.17%) |
Aug 26, 2005 | 15.03 | 15.21 | 14.70 | 14.78 | 391,208 | -0.25(-1.67%) |
Aug 25, 2005 | 15.54 | 15.58 | 14.75 | 15.03 | 806,876 | -0.47(-3.04%) |
Aug 24, 2005 | 15.65 | 15.68 | 15.47 | 15.50 | 557,832 | -0.24(-1.55%) |
Aug 23, 2005 | 15.35 | 15.75 | 15.35 | 15.75 | 596,303 | +0.47(+3.08%) |
Aug 22, 2005 | 15.08 | 15.48 | 15.00 | 15.28 | 741,653 | +0.20(+1.30%) |
Aug 19, 2005 | 15.10 | 15.10 | 14.96 | 15.08 | 229,935 | -0.02(-0.10%) |
Aug 18, 2005 | 15.24 | 15.26 | 15.03 | 15.10 | 422,673 | -0.16(-1.08%) |
Aug 17, 2005 | 15.37 | 15.37 | 15.17 | 15.26 | 566,877 | -0.13(-0.82%) |
Aug 16, 2005 | 15.39 | 15.52 | 15.35 | 15.39 | 945,347 | -0.11(-0.71%) |
Aug 15, 2005 | 15.40 | 15.61 | 15.31 | 15.50 | 285,094 | +0.10(+0.66%) |
Aug 12, 2005 | 15.29 | 15.39 | 15.15 | 15.39 | 437,068 | +0.02(+0.15%) |
Aug 11, 2005 | 14.95 | 15.41 | 14.95 | 15.37 | 408,533 | +0.36(+2.41%) |
Aug 10, 2005 | 15.11 | 15.13 | 14.93 | 15.01 | 344,584 | +0.09(+0.58%) |
Aug 09, 2005 | 15.11 | 15.15 | 14.70 | 14.92 | 1,159,359 | +0.46(+3.20%) |
Aug 08, 2005 | 14.51 | 14.57 | 14.37 | 14.46 | 118,088 | -0.02(-0.11%) |
Aug 05, 2005 | 14.51 | 14.51 | 14.33 | 14.48 | 78,598 | +0.00(+0.00%) |
Aug 04, 2005 | 14.60 | 14.60 | 14.39 | 14.48 | 1,555,281 | -0.12(-0.81%) |
Aug 03, 2005 | 14.82 | 14.92 | 14.58 | 14.59 | 676,048 | -0.23(-1.54%) |
Aug 02, 2005 | 14.76 | 14.90 | 14.76 | 14.82 | 319,998 | +0.05(+0.37%) |
Aug 01, 2005 | 14.81 | 14.81 | 14.62 | 14.77 | 253,757 | -0.01(-0.05%) |
Jul 29, 2005 | 14.68 | 14.77 | 14.52 | 14.77 | 251,336 | +0.09(+0.64%) |
Jul 28, 2005 | 14.68 | 14.74 | 14.57 | 14.68 | 279,871 | -0.07(-0.48%) |
Jul 27, 2005 | 14.44 | 14.80 | 14.44 | 14.75 | 421,654 | +0.31(+2.12%) |
Jul 26, 2005 | 14.44 | 14.50 | 14.21 | 14.44 | 520,762 | +0.00(+0.00%) |
Jul 25, 2005 | 14.44 | 14.56 | 14.43 | 14.44 | 2,404,323 | -0.02(-0.11%) |
Jul 22, 2005 | 14.52 | 14.52 | 14.41 | 14.46 | 177,069 | -0.09(-0.59%) |
Jul 21, 2005 | 14.52 | 14.68 | 14.31 | 14.55 | 764,838 | +0.09(+0.60%) |
Jul 20, 2005 | 14.09 | 14.50 | 13.95 | 14.46 | 1,417,702 | +0.35(+2.45%) |
Jul 19, 2005 | 14.00 | 14.20 | 13.86 | 14.11 | 636,176 | +0.23(+1.64%) |
Jul 18, 2005 | 13.46 | 13.97 | 13.46 | 13.89 | 612,609 | -0.13(-0.95%) |
Jul 15, 2005 | 13.95 | 14.11 | 13.94 | 14.02 | 358,852 | +0.07(+0.51%) |
Jul 14, 2005 | 14.04 | 14.04 | 13.78 | 13.95 | 450,062 | -0.01(-0.06%) |
Jul 13, 2005 | 13.67 | 14.01 | 13.66 | 13.96 | 862,290 | +0.28(+2.07%) |
Jul 12, 2005 | 13.42 | 13.74 | 13.35 | 13.67 | 1,366,619 | +0.38(+2.83%) |
Jul 11, 2005 | 12.87 | 13.35 | 12.87 | 13.30 | 975,792 | +0.56(+4.37%) |
Jul 08, 2005 | 12.64 | 12.76 | 12.50 | 12.74 | 1,595,408 | +0.10(+0.81%) |
Jul 07, 2005 | 12.58 | 12.65 | 12.47 | 12.64 | 396,304 | -0.09(-0.74%) |
Jul 06, 2005 | 12.58 | 12.74 | 12.54 | 12.73 | 424,839 | +0.14(+1.12%) |
Jul 05, 2005 | 12.50 | 12.61 | 12.47 | 12.59 | 310,826 | +0.05(+0.44%) |
Jul 01, 2005 | 12.51 | 12.56 | 12.47 | 12.54 | 302,037 | +0.06(+0.50%) |
Jun 30, 2005 | 12.40 | 12.53 | 12.40 | 12.47 | 1,004,073 | +0.07(+0.57%) |
Jun 29, 2005 | 12.35 | 12.45 | 12.29 | 12.40 | 908,531 | +0.06(+0.51%) |
Jun 28, 2005 | 12.21 | 12.37 | 12.21 | 12.34 | 597,068 | +0.04(+0.32%) |
Jun 27, 2005 | 12.43 | 12.43 | 12.17 | 12.30 | 185,604 | -0.13(-1.07%) |
Jun 24, 2005 | 12.36 | 12.44 | 12.29 | 12.43 | 614,010 | +0.05(+0.38%) |
Jun 23, 2005 | 12.44 | 12.48 | 12.22 | 12.39 | 299,871 | -0.06(-0.50%) |
Jun 22, 2005 | 12.18 | 12.45 | 12.18 | 12.45 | 354,011 | +0.31(+2.52%) |
Jun 21, 2005 | 12.05 | 12.25 | 11.97 | 12.14 | 243,438 | +0.07(+0.59%) |
Jun 20, 2005 | 12.28 | 12.36 | 11.93 | 12.07 | 316,177 | -0.21(-1.73%) |
Jun 17, 2005 | 12.83 | 12.83 | 12.09 | 12.29 | 451,463 | -0.51(-3.99%) |
Jun 16, 2005 | 12.46 | 12.86 | 12.46 | 12.80 | 807,003 | +0.34(+2.71%) |
Jun 15, 2005 | 12.37 | 12.46 | 12.34 | 12.46 | 1,707,000 | +0.13(+1.08%) |
Jun 14, 2005 | 12.25 | 12.40 | 12.21 | 12.32 | 673,246 | +0.05(+0.38%) |
Jun 13, 2005 | 12.36 | 12.39 | 12.20 | 12.28 | 190,572 | -0.13(-1.01%) |
Jun 10, 2005 | 12.40 | 12.40 | 12.36 | 12.40 | 301,527 | +0.00(+0.00%) |
Jun 09, 2005 | 12.40 | 12.43 | 12.36 | 12.40 | 627,131 | +0.01(+0.06%) |
Jun 08, 2005 | 12.41 | 12.41 | 12.36 | 12.40 | 732,736 | -0.02(-0.19%) |
Jun 07, 2005 | 12.48 | 12.48 | 12.32 | 12.42 | 314,776 | -0.02(-0.19%) |
Jun 06, 2005 | 12.46 | 12.46 | 12.40 | 12.44 | 375,922 | -0.02(-0.19%) |
Jun 03, 2005 | 12.48 | 12.48 | 12.40 | 12.47 | 249,553 | -0.05(-0.44%) |
Jun 02, 2005 | 12.32 | 12.52 | 12.28 | 12.52 | 424,839 | +0.15(+1.21%) |
Jun 01, 2005 | 12.17 | 12.51 | 12.17 | 12.37 | 582,163 | +0.22(+1.81%) |
May 31, 2005 | 12.18 | 12.19 | 12.03 | 12.15 | 333,629 | -0.04(-0.32%) |
May 27, 2005 | 12.25 | 12.27 | 11.93 | 12.19 | 378,979 | -0.07(-0.58%) |
May 26, 2005 | 12.59 | 12.59 | 12.10 | 12.26 | 421,527 | -0.25(-2.01%) |
May 25, 2005 | 12.58 | 12.65 | 12.39 | 12.51 | 428,278 | -0.13(-0.99%) |
May 24, 2005 | 12.76 | 12.76 | 12.40 | 12.64 | 769,806 | -0.12(-0.92%) |
May 23, 2005 | 12.25 | 12.80 | 12.18 | 12.76 | 963,818 | +0.55(+4.50%) |
May 20, 2005 | 12.09 | 12.30 | 11.97 | 12.21 | 485,476 | +0.21(+1.77%) |
May 19, 2005 | 12.13 | 12.13 | 11.86 | 11.99 | 889,933 | +0.50(+4.37%) |
May 18, 2005 | 11.15 | 11.63 | 11.05 | 11.49 | 815,283 | +0.38(+3.39%) |
May 17, 2005 | 11.05 | 11.12 | 10.63 | 11.12 | 1,026,238 | +0.08(+0.71%) |
May 16, 2005 | 11.23 | 11.39 | 11.04 | 11.04 | 755,029 | -0.16(-1.40%) |
May 13, 2005 | 11.66 | 11.70 | 11.19 | 11.19 | 535,030 | -0.46(-3.97%) |
May 12, 2005 | 11.83 | 11.99 | 11.52 | 11.66 | 982,034 | -0.19(-1.59%) |
May 11, 2005 | 11.88 | 11.96 | 11.78 | 11.85 | 1,040,123 | -0.05(-0.40%) |
May 10, 2005 | 12.36 | 12.72 | 11.54 | 11.89 | 1,805,089 | -0.60(-4.78%) |
May 09, 2005 | 12.17 | 12.56 | 12.17 | 12.49 | 1,069,932 | +0.35(+2.84%) |
May 06, 2005 | 12.21 | 12.38 | 12.10 | 12.14 | 427,387 | -0.02(-0.19%) |
May 05, 2005 | 11.95 | 12.22 | 11.90 | 12.17 | 659,488 | +0.23(+1.91%) |
May 04, 2005 | 11.89 | 11.94 | 11.78 | 11.94 | 730,825 | +0.07(+0.60%) |
May 03, 2005 | 11.79 | 12.05 | 11.79 | 11.87 | 450,189 | +0.00(+0.00%) |
May 02, 2005 | 11.46 | 11.87 | 11.46 | 11.87 | 1,098,977 | +0.45(+3.92%) |
Apr 29, 2005 | 11.38 | 11.54 | 11.22 | 11.42 | 1,114,136 | +0.35(+3.19%) |
Apr 28, 2005 | 11.24 | 11.31 | 11.04 | 11.07 | 567,641 | -0.16(-1.40%) |
Apr 27, 2005 | 11.60 | 11.60 | 11.15 | 11.23 | 632,099 | -0.38(-3.25%) |
Apr 26, 2005 | 11.99 | 12.03 | 11.58 | 11.60 | 520,507 | -0.38(-3.21%) |
Apr 25, 2005 | 11.81 | 11.99 | 11.78 | 11.99 | 559,106 | +0.21(+1.80%) |
Apr 22, 2005 | 11.89 | 11.94 | 11.54 | 11.78 | 1,094,009 | -0.19(-1.57%) |
Apr 21, 2005 | 11.93 | 12.07 | 11.83 | 11.96 | 1,260,505 | +0.11(+0.93%) |
Apr 20, 2005 | 12.27 | 12.32 | 11.81 | 11.85 | 237,960 | -0.39(-3.21%) |
Apr 19, 2005 | 12.17 | 12.25 | 12.05 | 12.25 | 743,819 | +0.24(+1.96%) |
Apr 18, 2005 | 11.78 | 12.06 | 11.74 | 12.01 | 1,130,187 | -0.27(-2.24%) |
Apr 15, 2005 | 12.69 | 12.69 | 12.19 | 12.29 | 468,278 | -0.42(-3.28%) |
Apr 14, 2005 | 13.19 | 13.24 | 12.66 | 12.70 | 500,635 | -0.49(-3.75%) |
Apr 13, 2005 | 13.59 | 13.59 | 13.18 | 13.20 | 391,081 | -0.39(-2.89%) |
Apr 12, 2005 | 13.40 | 13.59 | 13.13 | 13.59 | 450,444 | +0.18(+1.35%) |
Apr 11, 2005 | 13.38 | 13.45 | 13.33 | 13.41 | 252,992 | +0.05(+0.35%) |
Apr 08, 2005 | 13.49 | 13.49 | 13.36 | 13.36 | 327,132 | -0.20(-1.50%) |
Apr 07, 2005 | 13.54 | 13.65 | 13.45 | 13.56 | 189,426 | +0.02(+0.17%) |
Apr 06, 2005 | 13.66 | 13.72 | 13.50 | 13.54 | 432,992 | -0.06(-0.46%) |
Apr 05, 2005 | 13.65 | 13.68 | 13.46 | 13.60 | 375,667 | -0.05(-0.35%) |
Apr 04, 2005 | 14.15 | 14.17 | 13.47 | 13.65 | 404,839 | -0.56(-3.92%) |
Apr 01, 2005 | 14.12 | 14.26 | 13.74 | 14.21 | 601,271 | +0.09(+0.61%) |
Mar 31, 2005 | 13.89 | 14.29 | 13.89 | 14.12 | 1,998,082 | +0.23(+1.64%) |
Mar 30, 2005 | 13.71 | 14.01 | 13.70 | 13.89 | 665,985 | +0.23(+1.67%) |
Mar 29, 2005 | 13.96 | 14.13 | 13.66 | 13.67 | 582,545 | -0.33(-2.36%) |
Mar 28, 2005 | 14.37 | 14.40 | 13.96 | 14.00 | 932,735 | -0.20(-1.44%) |
Mar 24, 2005 | 14.25 | 14.64 | 13.93 | 14.20 | 3,023,684 | +0.93(+7.04%) |
Mar 23, 2005 | 13.35 | 13.58 | 13.11 | 13.27 | 977,448 | -0.07(-0.53%) |
Mar 22, 2005 | 13.40 | 13.45 | 13.34 | 13.34 | 359,871 | +0.03(+0.24%) |
Mar 21, 2005 | 13.55 | 13.62 | 13.16 | 13.31 | 502,928 | -0.24(-1.80%) |
Mar 18, 2005 | 13.62 | 13.66 | 13.48 | 13.55 | 488,151 | -0.10(-0.75%) |
Mar 17, 2005 | 13.52 | 13.74 | 13.52 | 13.65 | 383,692 | +0.05(+0.40%) |
Mar 16, 2005 | 13.70 | 13.89 | 13.49 | 13.60 | 925,219 | -0.26(-1.87%) |
Mar 15, 2005 | 14.11 | 14.33 | 13.75 | 13.86 | 876,175 | -0.16(-1.12%) |
Mar 14, 2005 | 14.15 | 14.26 | 13.67 | 14.01 | 1,363,307 | -0.12(-0.83%) |
Mar 11, 2005 | 14.17 | 14.19 | 14.05 | 14.13 | 920,124 | +0.08(+0.56%) |
Mar 10, 2005 | 14.09 | 14.20 | 13.65 | 14.05 | 1,231,460 | -0.04(-0.28%) |
Mar 09, 2005 | 13.74 | 14.32 | 13.63 | 14.09 | 1,866,617 | +0.55(+4.06%) |
Mar 08, 2005 | 13.70 | 13.70 | 13.50 | 13.54 | 1,530,568 | +0.13(+0.94%) |
Mar 07, 2005 | 13.09 | 13.47 | 13.09 | 13.42 | 1,778,210 | +0.46(+3.51%) |
Mar 04, 2005 | 12.87 | 13.16 | 12.83 | 12.96 | 1,450,568 | +0.20(+1.60%) |
Mar 03, 2005 | 12.95 | 13.11 | 12.76 | 12.76 | 1,065,474 | -0.09(-0.67%) |
Mar 02, 2005 | 12.99 | 13.12 | 12.60 | 12.84 | 1,624,707 | +0.16(+1.24%) |
Mar 01, 2005 | 13.09 | 13.09 | 12.65 | 12.69 | 1,167,894 | -0.42(-3.23%) |
Feb 28, 2005 | 13.54 | 13.54 | 12.99 | 13.11 | 1,265,346 | -0.45(-3.30%) |
Feb 25, 2005 | 13.15 | 13.56 | 13.15 | 13.56 | 1,580,376 | +0.41(+3.10%) |
Feb 24, 2005 | 12.96 | 13.15 | 12.91 | 13.15 | 615,284 | +0.12(+0.90%) |
Feb 23, 2005 | 12.87 | 13.15 | 12.83 | 13.03 | 604,456 | +0.12(+0.91%) |
Feb 22, 2005 | 12.97 | 13.18 | 12.85 | 12.91 | 997,066 | -0.23(-1.73%) |
Feb 18, 2005 | 13.01 | 13.19 | 12.87 | 13.14 | 3,061,263 | +0.19(+1.45%) |
Feb 17, 2005 | 12.68 | 13.11 | 12.65 | 12.95 | 1,182,798 | +0.31(+2.48%) |
Feb 16, 2005 | 12.52 | 12.67 | 12.41 | 12.64 | 655,793 | +0.13(+1.00%) |
Feb 15, 2005 | 12.22 | 12.56 | 12.21 | 12.51 | 558,469 | +0.27(+2.18%) |
Feb 14, 2005 | 12.01 | 12.29 | 11.85 | 12.25 | 831,207 | +0.02(+0.19%) |
Feb 11, 2005 | 12.18 | 12.36 | 11.97 | 12.22 | 1,072,607 | -0.01(-0.06%) |
Feb 10, 2005 | 12.32 | 12.33 | 12.17 | 12.23 | 702,672 | -0.16(-1.33%) |
Feb 09, 2005 | 12.43 | 12.51 | 12.31 | 12.40 | 522,928 | -0.01(-0.06%) |
Feb 08, 2005 | 12.36 | 12.56 | 12.33 | 12.40 | 350,189 | +0.04(+0.32%) |
Feb 07, 2005 | 12.58 | 12.64 | 12.36 | 12.36 | 1,437,320 | -0.23(-1.81%) |
Feb 04, 2005 | 12.59 | 12.62 | 12.56 | 12.59 | 1,180,378 | +0.02(+0.19%) |
Feb 03, 2005 | 12.72 | 12.72 | 12.55 | 12.57 | 929,296 | -0.15(-1.17%) |
Feb 02, 2005 | 12.72 | 12.83 | 12.69 | 12.72 | 967,130 | +0.00(+0.00%) |
Feb 01, 2005 | 12.66 | 12.78 | 12.56 | 12.72 | 1,067,639 | +0.05(+0.43%) |
Jan 31, 2005 | 12.60 | 12.76 | 12.58 | 12.66 | 2,091,585 | +0.10(+0.81%) |
Jan 28, 2005 | 12.40 | 12.58 | 12.39 | 12.56 | 888,277 | +0.17(+1.39%) |
Jan 27, 2005 | 12.24 | 12.44 | 11.85 | 12.39 | 1,093,372 | +0.15(+1.22%) |
Jan 26, 2005 | 12.21 | 12.27 | 12.17 | 12.24 | 1,869,420 | -0.05(-0.38%) |
Jan 25, 2005 | 12.56 | 12.57 | 12.17 | 12.29 | 3,815,910 | -0.27(-2.19%) |
Jan 24, 2005 | 12.60 | 12.62 | 12.56 | 12.56 | 4,471,195 | +0.00(+0.00%) |