Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.21 | 14.33 | 14.15 | 14.17 | 164,597 | -0.04(-0.30%) |
Sep 29, 2005 | 13.79 | 14.21 | 13.68 | 14.21 | 129,953 | +0.50(+3.66%) |
Sep 28, 2005 | 13.71 | 13.88 | 13.46 | 13.71 | 170,254 | +0.01(+0.10%) |
Sep 27, 2005 | 13.79 | 13.97 | 13.64 | 13.70 | 177,324 | -0.09(-0.67%) |
Sep 26, 2005 | 13.63 | 13.88 | 13.63 | 13.79 | 231,907 | +0.28(+2.04%) |
Sep 23, 2005 | 13.51 | 13.59 | 13.36 | 13.51 | 189,909 | +0.11(+0.84%) |
Sep 22, 2005 | 13.40 | 13.58 | 13.37 | 13.40 | 259,482 | +0.08(+0.58%) |
Sep 21, 2005 | 13.22 | 13.32 | 12.98 | 13.32 | 241,664 | +0.23(+1.78%) |
Sep 20, 2005 | 13.47 | 13.51 | 13.01 | 13.09 | 194,293 | -0.31(-2.32%) |
Sep 19, 2005 | 13.54 | 13.73 | 13.32 | 13.40 | 274,188 | +0.25(+1.88%) |
Sep 16, 2005 | 13.46 | 13.58 | 12.98 | 13.15 | 731,781 | -0.24(-1.80%) |
Sep 15, 2005 | 13.54 | 13.54 | 13.34 | 13.39 | 103,792 | -0.03(-0.21%) |
Sep 14, 2005 | 13.60 | 13.72 | 13.39 | 13.42 | 175,062 | -0.07(-0.52%) |
Sep 13, 2005 | 13.61 | 13.71 | 13.44 | 13.49 | 267,966 | -0.08(-0.62%) |
Sep 12, 2005 | 13.67 | 13.71 | 13.49 | 13.58 | 208,434 | -0.09(-0.67%) |
Sep 09, 2005 | 13.61 | 13.67 | 13.54 | 13.67 | 104,924 | +0.14(+1.05%) |
Sep 08, 2005 | 13.63 | 13.76 | 13.34 | 13.53 | 126,559 | -0.14(-1.04%) |
Sep 07, 2005 | 13.78 | 13.78 | 13.51 | 13.67 | 104,217 | -0.11(-0.77%) |
Sep 06, 2005 | 13.61 | 13.79 | 13.55 | 13.78 | 119,913 | +0.29(+2.15%) |
Sep 02, 2005 | 13.47 | 13.68 | 13.34 | 13.49 | 141,265 | +0.01(+0.05%) |
Sep 01, 2005 | 13.61 | 13.77 | 13.43 | 13.48 | 110,580 | -0.16(-1.14%) |
Aug 31, 2005 | 13.65 | 13.66 | 13.47 | 13.63 | 211,827 | +0.08(+0.63%) |
Aug 30, 2005 | 13.55 | 13.64 | 13.39 | 13.55 | 75,087 | +0.01(+0.05%) |
Aug 29, 2005 | 13.56 | 13.70 | 13.48 | 13.54 | 60,805 | +0.00(+0.00%) |
Aug 26, 2005 | 13.67 | 13.75 | 13.47 | 13.54 | 64,057 | -0.11(-0.83%) |
Aug 25, 2005 | 13.74 | 13.81 | 13.61 | 13.66 | 94,459 | -0.10(-0.72%) |
Aug 24, 2005 | 13.75 | 13.90 | 13.59 | 13.75 | 110,297 | +0.01(+0.05%) |
Aug 23, 2005 | 13.83 | 13.84 | 13.56 | 13.75 | 128,539 | -0.10(-0.71%) |
Aug 22, 2005 | 14.04 | 14.04 | 13.79 | 13.85 | 100,964 | -0.12(-0.86%) |
Aug 19, 2005 | 13.97 | 14.07 | 13.86 | 13.97 | 76,501 | +0.00(+0.00%) |
Aug 18, 2005 | 14.04 | 14.09 | 13.91 | 13.97 | 113,832 | -0.04(-0.25%) |
Aug 17, 2005 | 13.80 | 14.13 | 13.68 | 14.00 | 92,197 | +0.13(+0.92%) |
Aug 16, 2005 | 14.07 | 14.08 | 13.74 | 13.87 | 162,901 | -0.13(-0.91%) |
Aug 15, 2005 | 14.05 | 14.14 | 13.79 | 14.00 | 111,570 | -0.05(-0.35%) |
Aug 12, 2005 | 14.74 | 14.74 | 14.00 | 14.05 | 240,816 | -0.83(-5.61%) |
Aug 11, 2005 | 14.93 | 14.93 | 14.60 | 14.89 | 97,288 | -0.06(-0.43%) |
Aug 10, 2005 | 14.71 | 14.97 | 14.67 | 14.95 | 119,347 | +0.35(+2.42%) |
Aug 09, 2005 | 14.85 | 14.85 | 14.55 | 14.60 | 75,369 | -0.22(-1.48%) |
Aug 08, 2005 | 15.03 | 15.13 | 14.75 | 14.82 | 71,693 | -0.11(-0.76%) |
Aug 05, 2005 | 14.89 | 14.96 | 14.74 | 14.93 | 107,186 | +0.04(+0.28%) |
Aug 04, 2005 | 15.20 | 15.23 | 14.67 | 14.89 | 114,822 | -0.33(-2.14%) |
Aug 03, 2005 | 15.22 | 15.28 | 15.10 | 15.21 | 160,214 | -0.01(-0.05%) |
Aug 02, 2005 | 15.41 | 15.52 | 15.19 | 15.22 | 124,014 | -0.16(-1.06%) |
Aug 01, 2005 | 15.23 | 15.55 | 15.23 | 15.38 | 152,861 | +0.19(+1.26%) |
Jul 29, 2005 | 15.38 | 15.56 | 15.09 | 15.19 | 127,690 | -0.07(-0.46%) |
Jul 28, 2005 | 15.38 | 15.49 | 15.17 | 15.26 | 123,165 | -0.12(-0.78%) |
Jul 27, 2005 | 15.56 | 15.73 | 15.21 | 15.38 | 76,501 | -0.09(-0.59%) |
Jul 26, 2005 | 15.41 | 15.57 | 15.32 | 15.47 | 142,821 | +0.17(+1.11%) |
Jul 25, 2005 | 15.38 | 15.62 | 15.30 | 15.30 | 94,742 | -0.04(-0.28%) |
Jul 22, 2005 | 15.03 | 15.44 | 15.03 | 15.35 | 106,762 | +0.35(+2.36%) |
Jul 21, 2005 | 15.21 | 15.45 | 14.99 | 14.99 | 70,279 | -0.26(-1.71%) |
Jul 20, 2005 | 15.10 | 15.27 | 15.10 | 15.25 | 114,115 | +0.08(+0.56%) |
Jul 19, 2005 | 15.20 | 15.30 | 15.10 | 15.17 | 73,814 | +0.07(+0.47%) |
Jul 18, 2005 | 15.21 | 15.36 | 14.92 | 15.10 | 43,553 | -0.11(-0.74%) |
Jul 15, 2005 | 15.21 | 15.32 | 15.18 | 15.21 | 51,189 | +0.01(+0.05%) |
Jul 14, 2005 | 15.46 | 15.61 | 15.16 | 15.20 | 51,755 | -0.11(-0.74%) |
Jul 13, 2005 | 15.31 | 15.49 | 15.20 | 15.32 | 44,260 | +0.08(+0.51%) |
Jul 12, 2005 | 15.25 | 15.42 | 15.17 | 15.24 | 69,430 | -0.04(-0.23%) |
Jul 11, 2005 | 15.30 | 15.53 | 15.16 | 15.28 | 68,723 | -0.01(-0.05%) |
Jul 08, 2005 | 14.85 | 15.42 | 14.75 | 15.28 | 77,915 | +0.54(+3.69%) |
Jul 07, 2005 | 14.67 | 14.78 | 14.51 | 14.74 | 50,199 | -0.11(-0.76%) |
Jul 06, 2005 | 14.85 | 15.00 | 14.82 | 14.85 | 71,976 | +0.01(+0.05%) |
Jul 05, 2005 | 14.56 | 14.89 | 14.55 | 14.84 | 161,345 | +0.28(+1.94%) |