Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.55 | 14.50 | 13.31 | 14.12 | 638,251 | +0.55(+4.05%) |
Sep 29, 2005 | 12.85 | 13.63 | 12.77 | 13.57 | 1,257,614 | +0.92(+7.27%) |
Sep 28, 2005 | 12.75 | 12.99 | 12.62 | 12.65 | 32,960 | -0.23(-1.79%) |
Sep 27, 2005 | 12.80 | 12.95 | 12.76 | 12.88 | 20,073 | -0.03(-0.23%) |
Sep 26, 2005 | 13.01 | 13.04 | 12.83 | 12.91 | 32,902 | -0.07(-0.54%) |
Sep 23, 2005 | 12.98 | 13.07 | 12.62 | 12.98 | 57,018 | +0.28(+2.20%) |
Sep 22, 2005 | 12.70 | 12.73 | 12.55 | 12.70 | 67,950 | +0.15(+1.20%) |
Sep 21, 2005 | 12.80 | 12.93 | 12.55 | 12.55 | 33,067 | -0.42(-3.24%) |
Sep 20, 2005 | 13.02 | 13.10 | 12.90 | 12.97 | 31,198 | -0.12(-0.92%) |
Sep 19, 2005 | 13.03 | 13.24 | 12.86 | 13.09 | 68,286 | +0.00(+0.00%) |
Sep 16, 2005 | 13.17 | 13.35 | 13.09 | 13.09 | 31,428 | -0.15(-1.13%) |
Sep 15, 2005 | 13.95 | 13.95 | 13.19 | 13.24 | 102,979 | -0.84(-5.97%) |
Sep 14, 2005 | 14.00 | 14.08 | 13.91 | 14.08 | 63,400 | +0.05(+0.36%) |
Sep 13, 2005 | 13.90 | 14.17 | 13.86 | 14.03 | 180,998 | +0.16(+1.15%) |
Sep 12, 2005 | 14.00 | 14.04 | 13.84 | 13.87 | 63,882 | -0.12(-0.86%) |
Sep 09, 2005 | 14.10 | 14.10 | 13.88 | 13.99 | 87,428 | +0.05(+0.36%) |
Sep 08, 2005 | 14.00 | 14.09 | 13.85 | 13.94 | 50,236 | -0.03(-0.21%) |
Sep 07, 2005 | 14.09 | 14.26 | 13.89 | 13.97 | 28,057 | -0.24(-1.69%) |
Sep 06, 2005 | 14.50 | 14.50 | 14.11 | 14.21 | 38,384 | -0.29(-2.00%) |
Sep 02, 2005 | 14.15 | 14.50 | 14.12 | 14.50 | 32,912 | +0.34(+2.40%) |
Sep 01, 2005 | 13.80 | 14.19 | 13.65 | 14.16 | 49,151 | +0.18(+1.29%) |
Aug 31, 2005 | 13.85 | 14.00 | 13.68 | 13.98 | 40,226 | +0.17(+1.23%) |
Aug 30, 2005 | 13.35 | 14.00 | 13.31 | 13.81 | 50,904 | +0.49(+3.68%) |
Aug 29, 2005 | 13.09 | 13.38 | 12.84 | 13.32 | 51,200 | +0.09(+0.68%) |
Aug 26, 2005 | 13.80 | 13.83 | 13.10 | 13.23 | 107,635 | -0.56(-4.06%) |
Aug 25, 2005 | 14.05 | 14.23 | 13.72 | 13.79 | 78,591 | -0.39(-2.75%) |
Aug 24, 2005 | 14.40 | 15.36 | 14.08 | 14.18 | 248,239 | -0.16(-1.12%) |
Aug 23, 2005 | 13.91 | 14.34 | 13.83 | 14.34 | 70,165 | +0.41(+2.94%) |
Aug 22, 2005 | 14.00 | 14.32 | 13.80 | 13.93 | 43,246 | +0.00(+0.00%) |
Aug 19, 2005 | 14.00 | 14.11 | 13.91 | 13.93 | 22,270 | -0.07(-0.50%) |
Aug 18, 2005 | 13.78 | 14.26 | 13.74 | 14.00 | 43,199 | -0.24(-1.69%) |
Aug 17, 2005 | 13.95 | 14.48 | 13.91 | 14.24 | 193,427 | +0.29(+2.08%) |
Aug 16, 2005 | 14.06 | 14.08 | 13.90 | 13.95 | 42,470 | -0.04(-0.29%) |
Aug 15, 2005 | 14.08 | 14.08 | 13.86 | 13.99 | 93,640 | +0.01(+0.07%) |
Aug 12, 2005 | 14.20 | 14.28 | 13.90 | 13.98 | 48,892 | -0.24(-1.69%) |
Aug 11, 2005 | 14.16 | 14.24 | 13.85 | 14.22 | 56,230 | +0.26(+1.86%) |
Aug 10, 2005 | 13.75 | 14.50 | 13.75 | 13.96 | 129,319 | +0.39(+2.87%) |
Aug 09, 2005 | 12.59 | 13.85 | 12.08 | 13.57 | 162,676 | +0.93(+7.36%) |
Aug 08, 2005 | 13.13 | 13.13 | 12.61 | 12.64 | 43,799 | -0.63(-4.75%) |
Aug 05, 2005 | 13.17 | 13.49 | 13.02 | 13.27 | 38,548 | +0.20(+1.53%) |
Aug 04, 2005 | 13.36 | 13.39 | 12.96 | 13.07 | 42,344 | -0.22(-1.66%) |
Aug 03, 2005 | 13.38 | 13.55 | 13.15 | 13.29 | 93,143 | -0.09(-0.67%) |
Aug 02, 2005 | 13.40 | 14.17 | 13.19 | 13.38 | 83,149 | -0.09(-0.67%) |
Aug 01, 2005 | 13.85 | 14.01 | 13.44 | 13.47 | 65,473 | -0.34(-2.46%) |
Jul 29, 2005 | 14.28 | 15.00 | 13.81 | 13.81 | 72,797 | -0.68(-4.69%) |
Jul 28, 2005 | 13.65 | 15.12 | 12.79 | 14.49 | 261,213 | +0.94(+6.94%) |
Jul 27, 2005 | 12.64 | 13.72 | 12.54 | 13.55 | 94,572 | +1.06(+8.49%) |
Jul 26, 2005 | 12.75 | 12.75 | 12.44 | 12.49 | 18,155 | -0.23(-1.81%) |
Jul 25, 2005 | 12.49 | 12.75 | 12.49 | 12.72 | 21,169 | +0.15(+1.19%) |
Jul 22, 2005 | 12.73 | 12.90 | 12.53 | 12.57 | 18,041 | +0.05(+0.40%) |
Jul 21, 2005 | 12.40 | 12.60 | 12.25 | 12.52 | 21,907 | -0.01(-0.08%) |
Jul 20, 2005 | 12.51 | 12.61 | 12.50 | 12.53 | 12,618 | +0.05(+0.40%) |
Jul 19, 2005 | 12.45 | 12.70 | 12.33 | 12.48 | 50,615 | +0.03(+0.24%) |
Jul 18, 2005 | 12.11 | 12.77 | 12.00 | 12.45 | 61,691 | +0.37(+3.06%) |
Jul 15, 2005 | 12.08 | 12.10 | 12.00 | 12.08 | 69,219 | +0.08(+0.67%) |
Jul 14, 2005 | 12.09 | 12.23 | 11.97 | 12.00 | 62,276 | -0.15(-1.23%) |
Jul 13, 2005 | 12.33 | 12.46 | 12.09 | 12.15 | 38,870 | -0.27(-2.17%) |
Jul 12, 2005 | 13.30 | 13.30 | 12.00 | 12.42 | 149,798 | -0.65(-4.97%) |
Jul 11, 2005 | 12.49 | 13.35 | 12.45 | 13.07 | 58,440 | +0.56(+4.48%) |
Jul 08, 2005 | 12.50 | 12.58 | 12.48 | 12.51 | 24,866 | +0.01(+0.08%) |
Jul 07, 2005 | 12.33 | 12.60 | 12.33 | 12.50 | 13,200 | +0.10(+0.81%) |
Jul 06, 2005 | 12.51 | 12.51 | 12.33 | 12.40 | 20,950 | -0.11(-0.88%) |
Jul 05, 2005 | 12.53 | 12.60 | 12.31 | 12.51 | 23,700 | +0.10(+0.81%) |