Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.42 | 16.56 | 16.05 | 16.38 | 134,820 | +0.14(+0.85%) |
Sep 29, 2005 | 16.14 | 16.74 | 16.11 | 16.24 | 189,255 | -0.05(-0.28%) |
Sep 28, 2005 | 16.42 | 16.61 | 15.91 | 16.28 | 96,015 | -0.05(-0.28%) |
Sep 27, 2005 | 16.10 | 16.38 | 15.50 | 16.33 | 199,661 | -0.23(-1.39%) |
Sep 26, 2005 | 16.51 | 17.11 | 16.01 | 16.56 | 123,525 | +0.00(+0.00%) |
Sep 23, 2005 | 16.56 | 16.61 | 15.50 | 16.56 | 100,697 | +0.23(+1.41%) |
Sep 22, 2005 | 14.81 | 17.11 | 14.81 | 16.33 | 129,075 | -0.65(-3.80%) |
Sep 21, 2005 | 16.24 | 17.02 | 16.24 | 16.98 | 102,952 | +0.83(+5.14%) |
Sep 20, 2005 | 16.38 | 16.79 | 15.96 | 16.14 | 284,685 | -0.23(-1.41%) |
Sep 19, 2005 | 16.74 | 17.07 | 15.87 | 16.38 | 343,456 | +0.42(+2.60%) |
Sep 16, 2005 | 15.96 | 17.21 | 15.96 | 15.96 | 324,682 | -0.05(-0.29%) |
Sep 15, 2005 | 15.59 | 16.10 | 15.45 | 16.01 | 152,271 | +0.60(+3.89%) |
Sep 14, 2005 | 14.62 | 15.45 | 14.62 | 15.41 | 109,477 | +0.88(+6.03%) |
Sep 13, 2005 | 14.76 | 14.76 | 14.53 | 14.53 | 61,827 | -0.23(-1.56%) |
Sep 12, 2005 | 14.71 | 14.90 | 14.58 | 14.76 | 71,973 | -0.23(-1.54%) |
Sep 09, 2005 | 15.31 | 15.36 | 14.81 | 14.99 | 80,839 | -0.14(-0.91%) |
Sep 08, 2005 | 15.22 | 15.22 | 14.85 | 15.13 | 57,470 | +0.55(+3.80%) |
Sep 07, 2005 | 14.67 | 14.85 | 14.39 | 14.58 | 50,012 | -0.09(-0.63%) |
Sep 06, 2005 | 14.76 | 14.95 | 14.67 | 14.67 | 56,494 | -0.09(-0.62%) |
Sep 02, 2005 | 14.95 | 14.95 | 14.67 | 14.76 | 69,198 | +0.18(+1.27%) |
Sep 01, 2005 | 14.35 | 14.71 | 14.21 | 14.58 | 91,180 | +0.69(+4.98%) |
Aug 31, 2005 | 13.65 | 14.12 | 13.65 | 13.88 | 76,634 | +0.09(+0.67%) |
Aug 30, 2005 | 13.79 | 13.93 | 13.42 | 13.79 | 113,011 | -0.32(-2.29%) |
Aug 29, 2005 | 14.85 | 14.85 | 13.93 | 14.12 | 103,797 | -2.26(-13.80%) |
Aug 26, 2005 | 13.33 | 16.38 | 13.28 | 16.38 | 205,167 | +3.04(+22.84%) |
Aug 25, 2005 | 12.96 | 13.47 | 12.96 | 13.33 | 81,273 | +0.23(+1.76%) |
Aug 24, 2005 | 13.70 | 13.70 | 13.10 | 13.10 | 59,096 | -0.42(-3.07%) |
Aug 23, 2005 | 13.47 | 13.75 | 13.42 | 13.52 | 52,159 | +0.09(+0.69%) |
Aug 22, 2005 | 13.93 | 13.98 | 13.38 | 13.42 | 74,249 | -0.23(-1.69%) |
Aug 19, 2005 | 13.84 | 14.02 | 13.56 | 13.65 | 71,648 | -0.18(-1.33%) |
Aug 18, 2005 | 14.39 | 14.48 | 13.75 | 13.84 | 81,685 | -0.60(-4.15%) |
Aug 17, 2005 | 14.90 | 14.90 | 14.30 | 14.44 | 121,162 | -0.42(-2.80%) |
Aug 16, 2005 | 14.62 | 15.13 | 14.39 | 14.85 | 100,719 | +0.23(+1.58%) |
Aug 15, 2005 | 14.48 | 14.67 | 13.93 | 14.62 | 117,672 | +0.14(+0.96%) |
Aug 12, 2005 | 14.35 | 14.71 | 14.21 | 14.48 | 231,897 | -0.14(-0.95%) |
Aug 11, 2005 | 13.79 | 14.62 | 13.79 | 14.62 | 247,310 | +1.34(+10.07%) |
Aug 10, 2005 | 12.73 | 13.70 | 12.73 | 13.28 | 224,114 | +0.60(+4.73%) |
Aug 09, 2005 | 12.69 | 12.69 | 12.41 | 12.69 | 160,682 | -0.09(-0.72%) |
Aug 08, 2005 | 13.47 | 13.47 | 12.69 | 12.78 | 101,261 | -0.69(-5.14%) |
Aug 05, 2005 | 13.93 | 13.93 | 13.15 | 13.47 | 99,462 | -0.46(-3.31%) |
Aug 04, 2005 | 14.07 | 14.25 | 13.65 | 13.93 | 234,542 | -0.32(-2.27%) |
Aug 03, 2005 | 12.96 | 14.39 | 12.96 | 14.25 | 340,789 | +1.52(+11.96%) |
Aug 02, 2005 | 12.27 | 12.87 | 12.22 | 12.73 | 123,156 | +0.51(+4.15%) |
Aug 01, 2005 | 12.59 | 12.69 | 11.85 | 12.22 | 51,335 | -0.18(-1.49%) |
Jul 29, 2005 | 12.59 | 12.59 | 12.27 | 12.41 | 66,185 | -0.14(-1.10%) |
Jul 28, 2005 | 12.45 | 12.64 | 12.27 | 12.55 | 78,303 | +0.18(+1.49%) |
Jul 27, 2005 | 12.36 | 12.50 | 12.32 | 12.36 | 23,391 | +0.00(+0.00%) |
Jul 26, 2005 | 12.64 | 12.64 | 12.22 | 12.36 | 41,970 | -0.51(-3.94%) |
Jul 25, 2005 | 13.01 | 13.05 | 12.69 | 12.87 | 42,815 | -0.09(-0.71%) |
Jul 22, 2005 | 12.78 | 12.96 | 12.45 | 12.96 | 54,435 | +0.23(+1.81%) |
Jul 21, 2005 | 12.22 | 12.73 | 12.13 | 12.73 | 67,139 | +0.74(+6.15%) |
Jul 20, 2005 | 12.09 | 12.13 | 11.85 | 11.99 | 77,436 | +0.09(+0.77%) |
Jul 19, 2005 | 11.72 | 12.09 | 11.62 | 11.90 | 109,152 | +0.18(+1.57%) |
Jul 18, 2005 | 11.85 | 11.95 | 11.67 | 11.72 | 105,683 | -0.14(-1.17%) |
Jul 15, 2005 | 12.27 | 12.27 | 11.81 | 11.85 | 101,759 | -0.60(-4.82%) |
Jul 14, 2005 | 12.92 | 13.05 | 12.32 | 12.45 | 115,981 | -0.23(-1.82%) |
Jul 13, 2005 | 12.78 | 12.78 | 12.59 | 12.69 | 35,943 | -0.14(-1.08%) |
Jul 12, 2005 | 13.10 | 13.10 | 12.69 | 12.82 | 70,000 | -0.05(-0.36%) |
Jul 11, 2005 | 12.73 | 12.92 | 12.59 | 12.87 | 31,477 | +0.18(+1.46%) |
Jul 08, 2005 | 13.10 | 13.19 | 12.59 | 12.69 | 37,200 | -0.18(-1.43%) |
Jul 07, 2005 | 12.87 | 13.01 | 12.59 | 12.87 | 62,824 | +0.18(+1.46%) |
Jul 06, 2005 | 12.50 | 12.78 | 12.45 | 12.69 | 52,831 | +0.28(+2.23%) |
Jul 05, 2005 | 12.09 | 12.55 | 11.72 | 12.41 | 143,339 | -0.42(-3.24%) |