Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.08 | 13.82 | 13.08 | 13.82 | 291,411 | +1.26(+10.03%) |
Sep 29, 2005 | 12.59 | 12.74 | 12.56 | 12.56 | 63,860 | -0.08(-0.67%) |
Sep 28, 2005 | 12.58 | 12.75 | 12.47 | 12.64 | 55,878 | -0.10(-0.80%) |
Sep 27, 2005 | 12.59 | 12.75 | 12.52 | 12.74 | 46,459 | +0.21(+1.69%) |
Sep 26, 2005 | 12.72 | 13.03 | 12.43 | 12.53 | 61,669 | -0.19(-1.46%) |
Sep 23, 2005 | 12.72 | 12.81 | 12.00 | 12.72 | 78,504 | +0.78(+6.51%) |
Sep 22, 2005 | 11.94 | 12.01 | 11.73 | 11.94 | 51,552 | -0.12(-0.98%) |
Sep 21, 2005 | 12.34 | 12.34 | 11.87 | 12.06 | 44,237 | -0.22(-1.79%) |
Sep 20, 2005 | 12.84 | 13.14 | 12.17 | 12.28 | 68,193 | -0.46(-3.65%) |
Sep 19, 2005 | 12.74 | 12.98 | 12.54 | 12.74 | 31,373 | -0.08(-0.59%) |
Sep 16, 2005 | 12.73 | 12.86 | 12.40 | 12.82 | 54,310 | +0.09(+0.73%) |
Sep 15, 2005 | 12.67 | 12.83 | 12.64 | 12.73 | 48,654 | +0.06(+0.47%) |
Sep 14, 2005 | 13.10 | 13.19 | 12.52 | 12.67 | 83,773 | -0.54(-4.09%) |
Sep 13, 2005 | 13.18 | 13.39 | 13.03 | 13.21 | 42,003 | -0.03(-0.19%) |
Sep 12, 2005 | 12.89 | 13.49 | 12.88 | 13.23 | 74,669 | +0.08(+0.64%) |
Sep 09, 2005 | 12.96 | 13.41 | 12.91 | 13.15 | 45,926 | +0.19(+1.43%) |
Sep 08, 2005 | 13.28 | 13.47 | 12.85 | 12.96 | 69,690 | -0.36(-2.73%) |
Sep 07, 2005 | 12.52 | 13.34 | 12.52 | 13.33 | 158,520 | +0.94(+7.57%) |
Sep 06, 2005 | 12.18 | 12.54 | 12.14 | 12.39 | 43,959 | +0.14(+1.17%) |
Sep 02, 2005 | 12.34 | 12.42 | 12.16 | 12.25 | 50,546 | -0.11(-0.89%) |
Sep 01, 2005 | 12.36 | 12.67 | 12.21 | 12.36 | 102,276 | +0.06(+0.48%) |
Aug 31, 2005 | 11.81 | 12.37 | 11.67 | 12.30 | 167,237 | +0.43(+3.63%) |
Aug 30, 2005 | 11.92 | 11.96 | 11.71 | 11.87 | 63,072 | -0.05(-0.43%) |
Aug 29, 2005 | 12.07 | 12.21 | 11.83 | 11.92 | 62,560 | -0.21(-1.74%) |
Aug 26, 2005 | 12.52 | 12.52 | 12.01 | 12.13 | 92,814 | -0.39(-3.11%) |
Aug 25, 2005 | 12.50 | 12.61 | 12.38 | 12.52 | 77,280 | +0.13(+1.02%) |
Aug 24, 2005 | 12.63 | 12.80 | 12.30 | 12.39 | 81,393 | -0.25(-1.94%) |
Aug 23, 2005 | 12.58 | 12.84 | 12.47 | 12.63 | 108,607 | +0.06(+0.47%) |
Aug 22, 2005 | 13.25 | 13.34 | 12.55 | 12.58 | 256,431 | -0.78(-5.82%) |
Aug 19, 2005 | 13.84 | 14.00 | 13.23 | 13.35 | 113,818 | -0.37(-2.71%) |
Aug 18, 2005 | 13.62 | 14.10 | 12.98 | 13.72 | 289,707 | +0.04(+0.31%) |
Aug 17, 2005 | 15.85 | 16.13 | 13.61 | 13.68 | 2,619,391 | -0.85(-5.87%) |
Aug 16, 2005 | 15.04 | 15.14 | 14.42 | 14.54 | 194,318 | -0.38(-2.55%) |
Aug 15, 2005 | 14.27 | 14.96 | 14.13 | 14.92 | 135,401 | +0.58(+4.07%) |
Aug 12, 2005 | 14.21 | 14.47 | 13.96 | 14.33 | 67,132 | +0.13(+0.89%) |
Aug 11, 2005 | 13.44 | 14.54 | 13.19 | 14.21 | 124,812 | +0.74(+5.46%) |
Aug 10, 2005 | 13.78 | 13.78 | 13.17 | 13.47 | 190,684 | -0.22(-1.60%) |
Aug 09, 2005 | 13.95 | 14.26 | 13.52 | 13.69 | 118,160 | -0.26(-1.88%) |
Aug 08, 2005 | 14.62 | 14.85 | 13.68 | 13.95 | 216,465 | -0.71(-4.84%) |
Aug 05, 2005 | 14.59 | 14.89 | 14.41 | 14.66 | 42,220 | +0.05(+0.35%) |
Aug 04, 2005 | 14.76 | 14.85 | 14.49 | 14.61 | 43,880 | -0.19(-1.31%) |
Aug 03, 2005 | 14.73 | 14.93 | 14.71 | 14.81 | 73,978 | +0.04(+0.29%) |
Aug 02, 2005 | 14.87 | 14.98 | 14.68 | 14.76 | 67,940 | -0.14(-0.96%) |
Aug 01, 2005 | 15.04 | 15.08 | 14.76 | 14.91 | 107,906 | +0.24(+1.64%) |
Jul 29, 2005 | 14.55 | 14.82 | 14.54 | 14.67 | 39,505 | +0.11(+0.73%) |
Jul 28, 2005 | 14.11 | 14.73 | 14.11 | 14.56 | 79,223 | +0.38(+2.68%) |
Jul 27, 2005 | 14.86 | 14.86 | 14.04 | 14.18 | 148,639 | -0.56(-3.78%) |
Jul 26, 2005 | 15.08 | 15.26 | 14.66 | 14.74 | 83,466 | -0.32(-2.13%) |
Jul 25, 2005 | 15.25 | 15.55 | 14.96 | 15.06 | 59,597 | -0.19(-1.22%) |
Jul 22, 2005 | 15.19 | 15.55 | 15.10 | 15.25 | 70,148 | +0.11(+0.73%) |
Jul 21, 2005 | 14.88 | 15.57 | 14.88 | 15.14 | 212,320 | +0.33(+2.23%) |
Jul 20, 2005 | 14.79 | 15.16 | 14.54 | 14.81 | 51,779 | -0.02(-0.11%) |
Jul 19, 2005 | 14.71 | 15.13 | 14.52 | 14.82 | 87,055 | +0.19(+1.27%) |
Jul 18, 2005 | 15.04 | 15.10 | 14.39 | 14.64 | 82,156 | -0.40(-2.64%) |
Jul 15, 2005 | 14.94 | 15.17 | 14.84 | 15.04 | 84,725 | +0.11(+0.74%) |
Jul 14, 2005 | 14.54 | 15.35 | 14.49 | 14.93 | 227,501 | +0.39(+2.67%) |
Jul 13, 2005 | 14.27 | 14.75 | 14.22 | 14.54 | 50,074 | +0.14(+1.00%) |
Jul 12, 2005 | 14.52 | 14.63 | 14.17 | 14.39 | 78,536 | -0.14(-0.93%) |
Jul 11, 2005 | 14.09 | 14.78 | 13.73 | 14.53 | 279,032 | +0.90(+6.57%) |
Jul 08, 2005 | 13.51 | 13.78 | 13.49 | 13.63 | 81,917 | +0.14(+1.07%) |
Jul 07, 2005 | 13.35 | 13.56 | 13.17 | 13.49 | 51,253 | -0.08(-0.56%) |
Jul 06, 2005 | 13.33 | 14.00 | 13.27 | 13.56 | 82,067 | +0.24(+1.78%) |
Jul 05, 2005 | 13.27 | 13.59 | 13.24 | 13.33 | 79,750 | -0.14(-1.07%) |