Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.50 | 13.80 | 13.41 | 13.69 | 254,170 | +0.23(+1.68%) |
Sep 29, 2005 | 13.41 | 13.61 | 13.33 | 13.46 | 337,158 | +0.00(+0.03%) |
Sep 28, 2005 | 13.70 | 13.72 | 13.41 | 13.46 | 259,647 | -0.19(-1.42%) |
Sep 27, 2005 | 13.30 | 13.68 | 13.30 | 13.65 | 356,331 | +0.27(+2.02%) |
Sep 26, 2005 | 13.30 | 13.47 | 13.27 | 13.38 | 241,023 | +0.08(+0.58%) |
Sep 23, 2005 | 13.30 | 13.46 | 13.09 | 13.30 | 658,158 | +0.01(+0.08%) |
Sep 22, 2005 | 13.55 | 13.58 | 13.29 | 13.29 | 264,577 | -0.27(-1.99%) |
Sep 21, 2005 | 13.62 | 13.76 | 13.54 | 13.56 | 246,775 | -0.05(-0.38%) |
Sep 20, 2005 | 13.80 | 13.87 | 13.59 | 13.61 | 297,718 | -0.19(-1.35%) |
Sep 19, 2005 | 13.76 | 13.89 | 13.75 | 13.80 | 396,593 | +0.04(+0.32%) |
Sep 16, 2005 | 13.94 | 13.94 | 13.71 | 13.76 | 376,051 | -0.05(-0.34%) |
Sep 15, 2005 | 13.72 | 13.81 | 13.66 | 13.80 | 211,443 | +0.07(+0.51%) |
Sep 14, 2005 | 13.60 | 13.77 | 13.60 | 13.74 | 162,143 | +0.09(+0.67%) |
Sep 13, 2005 | 13.72 | 13.72 | 13.59 | 13.64 | 233,354 | -0.01(-0.08%) |
Sep 12, 2005 | 13.75 | 13.76 | 13.58 | 13.66 | 241,845 | -0.20(-1.42%) |
Sep 09, 2005 | 13.78 | 13.93 | 13.76 | 13.85 | 441,511 | +0.09(+0.66%) |
Sep 08, 2005 | 13.53 | 13.93 | 13.49 | 13.76 | 590,233 | +0.30(+2.25%) |
Sep 07, 2005 | 13.44 | 13.53 | 13.41 | 13.46 | 814,549 | -0.01(-0.05%) |
Sep 06, 2005 | 13.44 | 13.59 | 13.43 | 13.47 | 749,637 | -0.04(-0.27%) |
Sep 02, 2005 | 13.43 | 13.55 | 13.39 | 13.50 | 197,200 | -0.05(-0.38%) |
Sep 01, 2005 | 13.43 | 13.66 | 13.39 | 13.55 | 259,374 | +0.08(+0.62%) |
Aug 31, 2005 | 13.33 | 13.55 | 13.32 | 13.47 | 305,661 | +0.08(+0.60%) |
Aug 30, 2005 | 13.22 | 13.43 | 13.19 | 13.39 | 259,921 | +0.06(+0.47%) |
Aug 29, 2005 | 13.25 | 13.40 | 13.24 | 13.33 | 160,225 | +0.03(+0.22%) |
Aug 26, 2005 | 13.36 | 13.47 | 13.28 | 13.30 | 202,952 | -0.09(-0.65%) |
Aug 25, 2005 | 13.37 | 13.50 | 13.33 | 13.38 | 183,232 | +0.05(+0.38%) |
Aug 24, 2005 | 13.24 | 13.43 | 13.23 | 13.33 | 356,605 | +0.11(+0.83%) |
Aug 23, 2005 | 13.22 | 13.34 | 13.20 | 13.22 | 305,935 | +0.01(+0.08%) |
Aug 22, 2005 | 13.23 | 13.30 | 13.12 | 13.21 | 233,080 | -0.04(-0.33%) |
Aug 19, 2005 | 13.13 | 13.27 | 13.13 | 13.26 | 271,973 | +0.19(+1.48%) |
Aug 18, 2005 | 13.26 | 13.26 | 13.02 | 13.06 | 374,955 | -0.23(-1.70%) |
Aug 17, 2005 | 13.26 | 13.46 | 13.22 | 13.29 | 415,765 | -0.06(-0.44%) |
Aug 16, 2005 | 13.47 | 13.52 | 13.31 | 13.35 | 352,496 | -0.15(-1.14%) |
Aug 15, 2005 | 13.42 | 13.52 | 13.40 | 13.50 | 290,323 | +0.11(+0.79%) |
Aug 12, 2005 | 13.40 | 13.51 | 13.32 | 13.40 | 295,253 | +0.06(+0.44%) |
Aug 11, 2005 | 13.41 | 13.52 | 13.28 | 13.34 | 257,456 | -0.06(-0.46%) |
Aug 10, 2005 | 13.29 | 13.46 | 13.27 | 13.40 | 282,380 | +0.10(+0.77%) |
Aug 09, 2005 | 13.22 | 13.44 | 13.22 | 13.30 | 329,489 | +0.08(+0.58%) |
Aug 08, 2005 | 13.42 | 13.64 | 13.12 | 13.22 | 497,658 | -0.22(-1.63%) |
Aug 05, 2005 | 13.62 | 13.68 | 13.40 | 13.44 | 698,146 | -0.27(-1.97%) |
Aug 04, 2005 | 13.33 | 13.72 | 13.32 | 13.71 | 571,882 | +0.31(+2.32%) |
Aug 03, 2005 | 13.26 | 13.49 | 13.26 | 13.40 | 369,751 | +0.07(+0.49%) |
Aug 02, 2005 | 13.34 | 13.51 | 13.31 | 13.33 | 472,186 | +0.07(+0.50%) |
Aug 01, 2005 | 13.11 | 13.30 | 13.11 | 13.27 | 229,246 | +0.12(+0.94%) |
Jul 29, 2005 | 13.29 | 13.33 | 13.09 | 13.14 | 426,447 | -0.15(-1.10%) |
Jul 28, 2005 | 13.12 | 13.36 | 13.07 | 13.29 | 340,993 | +0.16(+1.20%) |
Jul 27, 2005 | 12.95 | 13.23 | 12.89 | 13.13 | 208,430 | +0.15(+1.12%) |
Jul 26, 2005 | 12.89 | 13.02 | 12.77 | 12.99 | 371,669 | -0.02(-0.17%) |
Jul 25, 2005 | 13.11 | 13.15 | 12.97 | 13.01 | 399,058 | -0.14(-1.03%) |
Jul 22, 2005 | 13.26 | 13.31 | 13.07 | 13.14 | 213,634 | -0.12(-0.88%) |
Jul 21, 2005 | 13.18 | 13.42 | 13.18 | 13.26 | 221,851 | +0.10(+0.75%) |
Jul 20, 2005 | 13.14 | 13.29 | 13.09 | 13.16 | 247,870 | +0.00(+0.03%) |
Jul 19, 2005 | 13.08 | 13.30 | 13.08 | 13.16 | 336,063 | +0.08(+0.64%) |
Jul 18, 2005 | 12.98 | 13.14 | 12.91 | 13.07 | 266,221 | +0.11(+0.82%) |
Jul 15, 2005 | 13.03 | 13.04 | 12.86 | 12.97 | 242,666 | -0.13(-0.98%) |
Jul 14, 2005 | 13.18 | 13.22 | 13.05 | 13.10 | 398,510 | +0.01(+0.08%) |
Jul 13, 2005 | 13.06 | 13.14 | 13.06 | 13.09 | 420,147 | -0.03(-0.25%) |
Jul 12, 2005 | 13.03 | 13.12 | 13.02 | 13.12 | 415,765 | +0.12(+0.93%) |
Jul 11, 2005 | 12.83 | 13.07 | 12.83 | 13.00 | 398,510 | +0.21(+1.66%) |
Jul 08, 2005 | 12.64 | 12.87 | 12.64 | 12.79 | 329,763 | +0.21(+1.68%) |
Jul 07, 2005 | 12.25 | 12.57 | 12.25 | 12.57 | 434,389 | +0.28(+2.26%) |
Jul 06, 2005 | 12.17 | 12.32 | 12.17 | 12.30 | 235,819 | +0.17(+1.42%) |
Jul 05, 2005 | 12.14 | 12.20 | 12.07 | 12.13 | 520,939 | -0.21(-1.69%) |