Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.09 | 14.12 | 13.62 | 13.62 | 869,842 | -0.39(-2.75%) |
Sep 29, 2005 | 13.89 | 14.19 | 13.73 | 14.01 | 1,427,133 | +0.31(+2.25%) |
Sep 28, 2005 | 13.53 | 13.89 | 13.46 | 13.70 | 907,052 | +0.13(+0.97%) |
Sep 27, 2005 | 13.74 | 13.78 | 13.44 | 13.57 | 1,002,694 | -0.32(-2.28%) |
Sep 26, 2005 | 12.85 | 13.89 | 12.85 | 13.89 | 2,338,201 | +0.82(+6.26%) |
Sep 23, 2005 | 13.07 | 13.15 | 12.83 | 13.07 | 775,280 | -0.14(-1.05%) |
Sep 22, 2005 | 13.21 | 13.44 | 13.11 | 13.21 | 1,360,979 | -0.25(-1.84%) |
Sep 21, 2005 | 13.11 | 13.49 | 13.08 | 13.45 | 971,053 | +0.38(+2.89%) |
Sep 20, 2005 | 13.36 | 13.54 | 12.98 | 13.08 | 1,063,587 | -0.31(-2.31%) |
Sep 19, 2005 | 13.92 | 14.08 | 13.25 | 13.38 | 1,985,670 | -0.34(-2.47%) |
Sep 16, 2005 | 13.39 | 13.72 | 13.27 | 13.72 | 1,622,528 | +0.50(+3.79%) |
Sep 15, 2005 | 13.19 | 13.31 | 12.90 | 13.22 | 1,082,990 | +0.19(+1.42%) |
Sep 14, 2005 | 12.76 | 13.09 | 12.74 | 13.04 | 782,542 | +0.34(+2.67%) |
Sep 13, 2005 | 12.98 | 12.98 | 12.56 | 12.70 | 576,668 | -0.27(-2.08%) |
Sep 12, 2005 | 12.74 | 12.99 | 12.60 | 12.97 | 512,500 | +0.17(+1.33%) |
Sep 09, 2005 | 12.74 | 12.94 | 12.63 | 12.80 | 773,532 | +0.10(+0.79%) |
Sep 08, 2005 | 12.42 | 12.87 | 12.39 | 12.70 | 656,089 | +0.36(+2.94%) |
Sep 07, 2005 | 12.54 | 12.61 | 12.31 | 12.34 | 391,999 | -0.13(-1.05%) |
Sep 06, 2005 | 12.64 | 12.64 | 12.34 | 12.47 | 379,367 | +0.04(+0.31%) |
Sep 02, 2005 | 12.69 | 12.69 | 12.41 | 12.43 | 477,949 | -0.20(-1.59%) |
Sep 01, 2005 | 12.20 | 12.72 | 12.19 | 12.63 | 1,074,151 | +0.59(+4.87%) |
Aug 31, 2005 | 11.73 | 12.11 | 11.73 | 12.04 | 810,643 | +0.32(+2.70%) |
Aug 30, 2005 | 11.60 | 11.93 | 11.40 | 11.73 | 868,034 | -0.08(-0.72%) |
Aug 29, 2005 | 11.90 | 12.10 | 11.80 | 11.81 | 701,040 | -0.05(-0.39%) |
Aug 26, 2005 | 11.82 | 12.07 | 11.71 | 11.86 | 787,985 | +0.13(+1.12%) |
Aug 25, 2005 | 11.92 | 11.98 | 11.66 | 11.73 | 1,257,097 | -0.19(-1.55%) |
Aug 24, 2005 | 12.19 | 12.41 | 11.70 | 11.91 | 1,421,714 | -0.21(-1.72%) |
Aug 23, 2005 | 12.15 | 12.37 | 12.09 | 12.12 | 748,460 | -0.12(-1.01%) |
Aug 22, 2005 | 12.39 | 12.51 | 12.20 | 12.24 | 783,220 | -0.11(-0.87%) |
Aug 19, 2005 | 12.08 | 12.41 | 12.07 | 12.35 | 710,373 | +0.15(+1.27%) |
Aug 18, 2005 | 12.24 | 12.50 | 12.13 | 12.20 | 722,811 | -0.10(-0.82%) |
Aug 17, 2005 | 12.54 | 12.54 | 12.24 | 12.30 | 1,320,973 | -0.32(-2.57%) |
Aug 16, 2005 | 12.68 | 12.95 | 12.55 | 12.62 | 911,453 | -0.02(-0.18%) |
Aug 15, 2005 | 12.74 | 12.77 | 12.41 | 12.64 | 930,482 | -0.21(-1.62%) |
Aug 12, 2005 | 12.96 | 12.98 | 12.58 | 12.85 | 780,150 | -0.05(-0.42%) |
Aug 11, 2005 | 12.71 | 12.95 | 12.57 | 12.91 | 1,043,363 | +0.36(+2.89%) |
Aug 10, 2005 | 12.42 | 12.64 | 12.38 | 12.54 | 918,090 | +0.19(+1.56%) |
Aug 09, 2005 | 12.14 | 12.39 | 12.03 | 12.35 | 655,297 | +0.21(+1.72%) |
Aug 08, 2005 | 12.22 | 12.41 | 12.07 | 12.14 | 1,166,082 | -0.15(-1.25%) |
Aug 05, 2005 | 12.47 | 12.61 | 12.22 | 12.30 | 1,052,063 | -0.37(-2.92%) |
Aug 04, 2005 | 12.88 | 12.98 | 12.57 | 12.67 | 821,837 | -0.20(-1.56%) |
Aug 03, 2005 | 12.36 | 13.11 | 12.34 | 12.87 | 1,273,643 | +0.62(+5.04%) |
Aug 02, 2005 | 12.32 | 12.49 | 12.20 | 12.25 | 738,396 | -0.08(-0.69%) |
Aug 01, 2005 | 12.35 | 12.58 | 12.27 | 12.34 | 706,604 | +0.11(+0.88%) |
Jul 29, 2005 | 12.17 | 12.53 | 11.93 | 12.23 | 1,655,069 | +0.21(+1.73%) |
Jul 28, 2005 | 11.75 | 12.11 | 11.70 | 12.02 | 785,326 | +0.25(+2.10%) |
Jul 27, 2005 | 11.78 | 12.00 | 11.64 | 11.77 | 556,052 | +0.03(+0.26%) |
Jul 26, 2005 | 11.86 | 11.90 | 11.64 | 11.74 | 546,765 | -0.17(-1.42%) |
Jul 25, 2005 | 12.01 | 12.17 | 11.91 | 11.91 | 493,199 | -0.16(-1.34%) |
Jul 22, 2005 | 11.97 | 12.13 | 11.90 | 12.07 | 641,807 | +0.08(+0.71%) |
Jul 21, 2005 | 11.83 | 12.00 | 11.73 | 11.99 | 1,125,696 | +0.41(+3.53%) |
Jul 20, 2005 | 11.43 | 11.61 | 11.40 | 11.58 | 747,248 | +0.29(+2.60%) |
Jul 19, 2005 | 11.27 | 11.45 | 11.15 | 11.29 | 431,822 | +0.08(+0.69%) |
Jul 18, 2005 | 11.22 | 11.49 | 11.18 | 11.21 | 543,884 | -0.05(-0.48%) |
Jul 15, 2005 | 11.22 | 11.46 | 11.07 | 11.26 | 668,982 | +0.00(+0.00%) |
Jul 14, 2005 | 11.61 | 11.72 | 11.23 | 11.26 | 916,884 | -0.37(-3.18%) |
Jul 13, 2005 | 11.57 | 11.73 | 11.53 | 11.63 | 642,713 | -0.15(-1.31%) |
Jul 12, 2005 | 11.76 | 11.83 | 11.53 | 11.79 | 713,202 | +0.07(+0.59%) |
Jul 11, 2005 | 11.14 | 11.76 | 11.09 | 11.72 | 1,142,043 | +0.62(+5.63%) |
Jul 08, 2005 | 10.98 | 11.30 | 10.98 | 11.09 | 724,114 | +0.08(+0.70%) |
Jul 07, 2005 | 11.19 | 11.25 | 10.89 | 11.02 | 849,685 | -0.12(-1.04%) |
Jul 06, 2005 | 11.03 | 11.22 | 10.99 | 11.13 | 790,936 | +0.14(+1.26%) |
Jul 05, 2005 | 11.25 | 11.35 | 10.93 | 10.99 | 1,075,752 | -0.41(-3.59%) |