Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.07 | 14.09 | 13.90 | 13.95 | 104,823 | -0.11(-0.79%) |
Sep 29, 2005 | 13.88 | 14.08 | 13.72 | 14.06 | 130,255 | +0.21(+1.55%) |
Sep 28, 2005 | 13.94 | 13.94 | 13.74 | 13.85 | 122,515 | -0.06(-0.46%) |
Sep 27, 2005 | 13.77 | 14.05 | 13.61 | 13.91 | 159,004 | +0.19(+1.35%) |
Sep 26, 2005 | 13.61 | 13.81 | 13.61 | 13.73 | 121,409 | +0.19(+1.44%) |
Sep 23, 2005 | 13.56 | 13.75 | 13.45 | 13.53 | 261,396 | -0.23(-1.64%) |
Sep 22, 2005 | 13.66 | 13.80 | 13.44 | 13.76 | 186,427 | +0.14(+1.00%) |
Sep 21, 2005 | 13.94 | 13.94 | 13.58 | 13.62 | 165,860 | -0.34(-2.43%) |
Sep 20, 2005 | 14.24 | 14.32 | 13.87 | 13.96 | 223,801 | -0.25(-1.77%) |
Sep 19, 2005 | 14.54 | 14.54 | 14.20 | 14.21 | 155,466 | -0.34(-2.32%) |
Sep 16, 2005 | 14.50 | 14.60 | 14.42 | 14.55 | 431,237 | +0.12(+0.85%) |
Sep 15, 2005 | 14.33 | 14.46 | 14.27 | 14.43 | 87,795 | -0.05(-0.31%) |
Sep 14, 2005 | 14.56 | 14.57 | 14.40 | 14.47 | 133,130 | -0.03(-0.22%) |
Sep 13, 2005 | 14.81 | 14.82 | 14.37 | 14.50 | 166,302 | -0.36(-2.43%) |
Sep 12, 2005 | 15.01 | 15.05 | 14.87 | 14.87 | 97,304 | -0.13(-0.87%) |
Sep 09, 2005 | 14.76 | 15.00 | 14.73 | 15.00 | 68,997 | +0.24(+1.59%) |
Sep 08, 2005 | 14.78 | 14.78 | 14.63 | 14.76 | 100,179 | -0.03(-0.23%) |
Sep 07, 2005 | 14.92 | 14.95 | 14.74 | 14.80 | 230,877 | -0.16(-1.10%) |
Sep 06, 2005 | 14.71 | 15.24 | 14.70 | 14.96 | 167,408 | +0.31(+2.10%) |
Sep 02, 2005 | 14.63 | 14.66 | 14.57 | 14.65 | 170,062 | +0.04(+0.29%) |
Sep 01, 2005 | 14.60 | 14.78 | 14.54 | 14.61 | 148,168 | +0.01(+0.09%) |
Aug 31, 2005 | 14.15 | 14.64 | 14.02 | 14.60 | 174,043 | +0.44(+3.13%) |
Aug 30, 2005 | 14.38 | 14.39 | 14.04 | 14.15 | 83,593 | -0.17(-1.20%) |
Aug 29, 2005 | 13.98 | 14.33 | 13.93 | 14.33 | 73,642 | +0.34(+2.44%) |
Aug 26, 2005 | 14.35 | 14.35 | 13.94 | 13.98 | 163,649 | -0.34(-2.37%) |
Aug 25, 2005 | 14.22 | 14.33 | 14.19 | 14.32 | 45,998 | +0.08(+0.57%) |
Aug 24, 2005 | 14.19 | 14.38 | 14.11 | 14.24 | 85,141 | -0.00(-0.03%) |
Aug 23, 2005 | 14.33 | 14.33 | 14.23 | 14.25 | 116,765 | -0.11(-0.74%) |
Aug 22, 2005 | 14.26 | 14.42 | 14.23 | 14.35 | 123,621 | +0.11(+0.79%) |
Aug 19, 2005 | 14.29 | 14.33 | 14.12 | 14.24 | 269,136 | -0.06(-0.43%) |
Aug 18, 2005 | 14.07 | 14.34 | 13.94 | 14.30 | 145,957 | +0.20(+1.39%) |
Aug 17, 2005 | 14.20 | 14.26 | 14.09 | 14.10 | 165,197 | -0.14(-0.95%) |
Aug 16, 2005 | 14.33 | 14.35 | 14.22 | 14.24 | 164,091 | -0.09(-0.65%) |
Aug 15, 2005 | 14.10 | 14.45 | 13.98 | 14.33 | 144,630 | +0.20(+1.42%) |
Aug 12, 2005 | 14.43 | 14.43 | 13.97 | 14.13 | 242,156 | -0.28(-1.96%) |
Aug 11, 2005 | 14.11 | 14.44 | 14.07 | 14.41 | 137,332 | +0.28(+2.00%) |
Aug 10, 2005 | 14.02 | 14.27 | 13.90 | 14.13 | 197,263 | +0.12(+0.82%) |
Aug 09, 2005 | 13.96 | 14.10 | 13.93 | 14.02 | 178,908 | +0.09(+0.65%) |
Aug 08, 2005 | 13.66 | 14.00 | 13.66 | 13.93 | 162,764 | +0.17(+1.25%) |
Aug 05, 2005 | 13.89 | 13.89 | 13.59 | 13.75 | 173,821 | -0.11(-0.80%) |
Aug 04, 2005 | 14.13 | 14.13 | 13.84 | 13.86 | 174,043 | -0.31(-2.22%) |
Aug 03, 2005 | 14.16 | 14.22 | 13.90 | 14.18 | 165,197 | -0.05(-0.38%) |
Aug 02, 2005 | 14.01 | 14.24 | 13.93 | 14.23 | 298,549 | +0.03(+0.19%) |
Aug 01, 2005 | 13.94 | 14.29 | 13.86 | 14.21 | 331,942 | +0.32(+2.33%) |
Jul 29, 2005 | 14.13 | 14.56 | 13.88 | 13.88 | 968,846 | +0.88(+6.78%) |
Jul 28, 2005 | 12.99 | 13.06 | 12.96 | 13.00 | 176,033 | +0.06(+0.47%) |
Jul 27, 2005 | 12.83 | 13.03 | 12.80 | 12.94 | 332,826 | +0.06(+0.44%) |
Jul 26, 2005 | 12.81 | 13.03 | 12.79 | 12.88 | 332,384 | +0.02(+0.14%) |
Jul 25, 2005 | 12.93 | 12.93 | 12.79 | 12.86 | 163,206 | -0.06(-0.47%) |
Jul 22, 2005 | 12.80 | 12.94 | 12.77 | 12.93 | 216,061 | +0.19(+1.46%) |
Jul 21, 2005 | 12.97 | 12.97 | 12.74 | 12.74 | 155,687 | -0.23(-1.79%) |
Jul 20, 2005 | 12.80 | 13.00 | 12.73 | 12.97 | 183,994 | +0.15(+1.20%) |
Jul 19, 2005 | 12.57 | 12.82 | 12.52 | 12.82 | 94,872 | +0.29(+2.35%) |
Jul 18, 2005 | 12.62 | 12.67 | 12.44 | 12.53 | 189,965 | -0.11(-0.89%) |
Jul 15, 2005 | 12.60 | 12.66 | 12.51 | 12.64 | 144,851 | -0.00(-0.04%) |
Jul 14, 2005 | 12.66 | 12.73 | 12.55 | 12.64 | 180,013 | +0.08(+0.67%) |
Jul 13, 2005 | 12.43 | 12.59 | 12.33 | 12.56 | 226,233 | +0.07(+0.60%) |
Jul 12, 2005 | 12.30 | 12.67 | 12.28 | 12.48 | 188,859 | +0.16(+1.32%) |
Jul 11, 2005 | 12.33 | 12.45 | 12.30 | 12.32 | 196,821 | +0.00(+0.00%) |
Jul 08, 2005 | 11.92 | 12.36 | 11.92 | 12.32 | 197,042 | +0.40(+3.36%) |
Jul 07, 2005 | 12.11 | 12.11 | 11.84 | 11.92 | 163,427 | -0.24(-1.97%) |
Jul 06, 2005 | 12.36 | 12.37 | 12.13 | 12.16 | 111,900 | -0.23(-1.84%) |
Jul 05, 2005 | 12.28 | 12.46 | 12.21 | 12.39 | 128,265 | +0.11(+0.92%) |