Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.09 | 14.16 | 14.02 | 14.05 | 467,160 | -0.10(-0.71%) |
Sep 29, 2005 | 14.03 | 14.15 | 13.94 | 14.15 | 842,465 | +0.07(+0.51%) |
Sep 28, 2005 | 14.08 | 14.08 | 13.97 | 14.08 | 3,790,680 | +0.20(+1.46%) |
Sep 27, 2005 | 13.90 | 13.92 | 13.79 | 13.88 | 2,234,678 | -0.05(-0.36%) |
Sep 26, 2005 | 13.92 | 13.98 | 13.87 | 13.93 | 652,945 | +0.24(+1.74%) |
Sep 23, 2005 | 13.69 | 13.73 | 13.61 | 13.69 | 420,956 | -0.03(-0.21%) |
Sep 22, 2005 | 13.73 | 13.77 | 13.64 | 13.72 | 1,278,777 | -0.02(-0.16%) |
Sep 21, 2005 | 13.85 | 13.90 | 13.74 | 13.74 | 917,997 | -0.13(-0.94%) |
Sep 20, 2005 | 13.97 | 14.10 | 13.81 | 13.87 | 614,764 | -0.02(-0.16%) |
Sep 19, 2005 | 13.88 | 13.95 | 13.84 | 13.89 | 4,718,499 | -0.37(-2.59%) |
Sep 16, 2005 | 14.09 | 14.30 | 14.07 | 14.26 | 1,503,158 | +0.31(+2.23%) |
Sep 15, 2005 | 13.92 | 13.95 | 13.90 | 13.95 | 30,710 | -0.04(-0.26%) |
Sep 14, 2005 | 14.06 | 14.06 | 13.96 | 13.99 | 717,686 | +0.01(+0.05%) |
Sep 13, 2005 | 14.07 | 14.07 | 13.95 | 13.98 | 4,756,680 | -0.24(-1.68%) |
Sep 12, 2005 | 14.31 | 14.31 | 14.20 | 14.22 | 784,917 | -0.26(-1.80%) |
Sep 09, 2005 | 14.45 | 14.51 | 14.39 | 14.48 | 1,269,370 | +0.14(+0.96%) |
Sep 08, 2005 | 14.42 | 14.42 | 14.33 | 14.34 | 295,070 | -0.07(-0.45%) |
Sep 07, 2005 | 14.41 | 14.44 | 14.34 | 14.41 | 415,976 | -0.04(-0.30%) |
Sep 06, 2005 | 14.38 | 14.45 | 14.31 | 14.45 | 2,837,546 | +0.38(+2.67%) |
Sep 02, 2005 | 14.10 | 14.17 | 14.07 | 14.07 | 1,640,248 | +0.06(+0.41%) |
Sep 01, 2005 | 14.01 | 14.10 | 13.97 | 14.02 | 292,442 | +0.07(+0.47%) |
Aug 31, 2005 | 13.73 | 13.95 | 13.67 | 13.95 | 292,027 | +0.32(+2.33%) |
Aug 30, 2005 | 13.66 | 13.67 | 13.57 | 13.63 | 408,090 | -0.13(-0.95%) |
Aug 29, 2005 | 13.71 | 13.79 | 13.59 | 13.76 | 375,858 | +0.09(+0.63%) |
Aug 26, 2005 | 13.92 | 13.92 | 13.66 | 13.68 | 460,935 | -0.18(-1.30%) |
Aug 25, 2005 | 13.90 | 13.95 | 13.84 | 13.86 | 307,244 | -0.09(-0.67%) |
Aug 24, 2005 | 13.88 | 14.05 | 13.88 | 13.95 | 681,027 | -0.01(-0.10%) |
Aug 23, 2005 | 14.04 | 14.04 | 13.87 | 13.97 | 1,230,359 | -0.03(-0.21%) |
Aug 22, 2005 | 14.04 | 14.07 | 13.95 | 13.99 | 355,938 | +0.10(+0.73%) |
Aug 19, 2005 | 13.84 | 13.93 | 13.83 | 13.89 | 152,722 | +0.20(+1.42%) |
Aug 18, 2005 | 13.74 | 13.82 | 13.66 | 13.70 | 410,304 | -0.22(-1.56%) |
Aug 17, 2005 | 13.92 | 13.95 | 13.84 | 13.92 | 2,096,204 | -0.04(-0.26%) |
Aug 16, 2005 | 14.17 | 14.17 | 13.94 | 13.95 | 285,248 | -0.27(-1.88%) |
Aug 15, 2005 | 14.19 | 14.23 | 14.12 | 14.22 | 277,778 | +0.00(+0.00%) |
Aug 12, 2005 | 14.26 | 14.35 | 14.19 | 14.22 | 146,774 | -0.11(-0.76%) |
Aug 11, 2005 | 14.27 | 14.37 | 14.26 | 14.33 | 328,686 | +0.08(+0.56%) |
Aug 10, 2005 | 14.27 | 14.45 | 14.18 | 14.25 | 437,694 | +0.12(+0.82%) |
Aug 09, 2005 | 13.92 | 14.15 | 13.92 | 14.13 | 211,377 | +0.32(+2.30%) |
Aug 08, 2005 | 13.95 | 13.95 | 13.81 | 13.81 | 235,032 | -0.04(-0.26%) |
Aug 05, 2005 | 13.92 | 13.93 | 13.78 | 13.85 | 231,574 | -0.07(-0.47%) |
Aug 04, 2005 | 13.97 | 14.07 | 13.92 | 13.92 | 252,324 | -0.17(-1.18%) |
Aug 03, 2005 | 14.02 | 14.12 | 13.99 | 14.08 | 169,046 | +0.12(+0.88%) |
Aug 02, 2005 | 13.92 | 13.99 | 13.88 | 13.96 | 232,681 | +0.06(+0.42%) |
Aug 01, 2005 | 13.89 | 13.94 | 13.78 | 13.90 | 276,810 | +0.21(+1.53%) |
Jul 29, 2005 | 13.83 | 13.83 | 13.69 | 13.69 | 495,934 | -0.12(-0.84%) |
Jul 28, 2005 | 13.73 | 13.83 | 13.69 | 13.81 | 503,266 | +0.17(+1.22%) |
Jul 27, 2005 | 13.53 | 13.66 | 13.50 | 13.64 | 172,643 | +0.13(+0.96%) |
Jul 26, 2005 | 13.50 | 13.54 | 13.42 | 13.51 | 123,672 | -0.01(-0.05%) |
Jul 25, 2005 | 13.48 | 13.55 | 13.46 | 13.52 | 108,732 | -0.04(-0.27%) |
Jul 22, 2005 | 13.57 | 13.63 | 13.50 | 13.55 | 142,347 | -0.10(-0.74%) |
Jul 21, 2005 | 13.66 | 13.70 | 13.53 | 13.66 | 221,060 | +0.11(+0.80%) |
Jul 20, 2005 | 13.34 | 13.55 | 13.28 | 13.55 | 249,004 | +0.24(+1.79%) |
Jul 19, 2005 | 13.21 | 13.37 | 13.16 | 13.31 | 189,658 | +0.11(+0.82%) |
Jul 18, 2005 | 13.22 | 13.24 | 13.13 | 13.20 | 182,603 | +0.01(+0.11%) |
Jul 15, 2005 | 13.16 | 13.21 | 13.12 | 13.19 | 51,737 | +0.02(+0.16%) |
Jul 14, 2005 | 13.21 | 13.22 | 13.13 | 13.16 | 369,771 | +0.04(+0.33%) |
Jul 13, 2005 | 13.16 | 13.16 | 13.08 | 13.12 | 305,030 | -0.11(-0.82%) |
Jul 12, 2005 | 13.16 | 13.28 | 13.13 | 13.23 | 177,899 | +0.14(+1.11%) |
Jul 11, 2005 | 12.93 | 13.08 | 12.93 | 13.08 | 246,099 | +0.20(+1.57%) |
Jul 08, 2005 | 12.59 | 12.88 | 12.55 | 12.88 | 529,411 | +0.22(+1.71%) |
Jul 07, 2005 | 12.64 | 12.66 | 12.49 | 12.66 | 898,630 | -0.07(-0.51%) |
Jul 06, 2005 | 12.72 | 12.79 | 12.66 | 12.73 | 276,948 | +0.10(+0.80%) |
Jul 05, 2005 | 12.69 | 12.77 | 12.62 | 12.63 | 847,584 | -0.14(-1.08%) |