Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.88 | 17.43 | 16.38 | 17.28 | 668,234 | +0.51(+3.05%) |
Sep 29, 2005 | 16.54 | 16.92 | 15.95 | 16.76 | 1,166,741 | +0.23(+1.38%) |
Sep 28, 2005 | 16.63 | 16.77 | 16.23 | 16.54 | 468,532 | +0.06(+0.38%) |
Sep 27, 2005 | 16.40 | 16.71 | 16.15 | 16.47 | 692,997 | +0.32(+2.01%) |
Sep 26, 2005 | 15.98 | 17.19 | 15.56 | 16.15 | 896,267 | +0.23(+1.47%) |
Sep 23, 2005 | 15.92 | 16.07 | 15.18 | 15.92 | 336,674 | +0.78(+5.16%) |
Sep 22, 2005 | 15.13 | 15.44 | 14.75 | 15.13 | 344,918 | -0.14(-0.95%) |
Sep 21, 2005 | 15.40 | 15.69 | 15.26 | 15.28 | 349,334 | -0.19(-1.25%) |
Sep 20, 2005 | 15.18 | 15.64 | 14.95 | 15.47 | 322,109 | +0.23(+1.49%) |
Sep 19, 2005 | 15.22 | 15.36 | 14.92 | 15.25 | 310,930 | -0.01(-0.09%) |
Sep 16, 2005 | 15.23 | 15.31 | 14.50 | 15.26 | 640,165 | +0.10(+0.68%) |
Sep 15, 2005 | 14.96 | 15.38 | 14.85 | 15.16 | 436,549 | +0.20(+1.34%) |
Sep 14, 2005 | 15.74 | 15.88 | 14.83 | 14.96 | 727,912 | -0.93(-5.83%) |
Sep 13, 2005 | 15.49 | 16.22 | 15.44 | 15.88 | 1,222,754 | -0.55(-3.32%) |
Sep 12, 2005 | 15.13 | 16.79 | 14.98 | 16.43 | 1,174,849 | +1.29(+8.53%) |
Sep 09, 2005 | 15.58 | 15.61 | 15.00 | 15.13 | 588,072 | -0.23(-1.48%) |
Sep 08, 2005 | 15.43 | 15.51 | 15.02 | 15.36 | 398,166 | -0.01(-0.09%) |
Sep 07, 2005 | 15.76 | 15.88 | 14.98 | 15.38 | 576,057 | -0.32(-2.07%) |
Sep 06, 2005 | 15.58 | 15.77 | 15.37 | 15.70 | 439,880 | +0.21(+1.38%) |
Sep 02, 2005 | 15.54 | 15.73 | 15.36 | 15.49 | 427,142 | +0.01(+0.09%) |
Sep 01, 2005 | 15.19 | 15.56 | 14.98 | 15.47 | 689,139 | +0.35(+2.28%) |
Aug 31, 2005 | 14.51 | 15.19 | 14.40 | 15.13 | 838,249 | +0.72(+5.03%) |
Aug 30, 2005 | 14.18 | 14.62 | 14.09 | 14.40 | 339,115 | +0.11(+0.77%) |
Aug 29, 2005 | 14.32 | 14.49 | 13.83 | 14.29 | 447,352 | -0.02(-0.14%) |
Aug 26, 2005 | 14.01 | 14.44 | 14.01 | 14.31 | 579,487 | +0.30(+2.17%) |
Aug 25, 2005 | 13.28 | 14.35 | 13.28 | 14.01 | 901,202 | +0.73(+5.46%) |
Aug 24, 2005 | 13.15 | 13.63 | 12.71 | 13.28 | 772,750 | -0.05(-0.36%) |
Aug 23, 2005 | 13.64 | 13.74 | 13.29 | 13.33 | 491,672 | -0.28(-2.08%) |
Aug 22, 2005 | 13.87 | 13.87 | 13.48 | 13.62 | 610,185 | +0.06(+0.41%) |
Aug 19, 2005 | 13.02 | 13.71 | 12.91 | 13.56 | 682,435 | +0.77(+6.05%) |
Aug 18, 2005 | 12.53 | 13.17 | 12.01 | 12.79 | 1,208,623 | +0.25(+1.98%) |
Aug 17, 2005 | 13.26 | 13.46 | 12.19 | 12.54 | 1,494,233 | -0.78(-5.86%) |
Aug 16, 2005 | 14.34 | 14.43 | 12.99 | 13.32 | 836,726 | -0.97(-6.81%) |
Aug 15, 2005 | 14.22 | 14.49 | 14.04 | 14.29 | 368,459 | +0.14(+0.98%) |
Aug 12, 2005 | 15.16 | 15.16 | 13.99 | 14.15 | 708,136 | -0.98(-6.48%) |
Aug 11, 2005 | 15.33 | 15.38 | 14.73 | 15.13 | 448,894 | -0.08(-0.54%) |
Aug 10, 2005 | 15.31 | 15.71 | 15.06 | 15.22 | 715,415 | +0.18(+1.19%) |
Aug 09, 2005 | 14.80 | 15.16 | 14.65 | 15.04 | 689,877 | +0.54(+3.71%) |
Aug 08, 2005 | 14.33 | 15.05 | 14.32 | 14.50 | 1,060,138 | +0.61(+4.40%) |
Aug 05, 2005 | 14.67 | 14.85 | 13.53 | 13.89 | 1,666,184 | -1.03(-6.88%) |
Aug 04, 2005 | 15.85 | 15.98 | 14.67 | 14.91 | 1,135,076 | -1.14(-7.10%) |
Aug 03, 2005 | 16.48 | 16.50 | 15.54 | 16.05 | 932,866 | -0.35(-2.11%) |
Aug 02, 2005 | 16.61 | 16.76 | 16.10 | 16.40 | 847,311 | -0.09(-0.54%) |
Aug 01, 2005 | 16.26 | 16.50 | 16.07 | 16.49 | 1,026,987 | +0.42(+2.62%) |
Jul 29, 2005 | 14.50 | 16.36 | 14.44 | 16.07 | 2,139,413 | +1.02(+6.74%) |
Jul 28, 2005 | 14.85 | 15.12 | 13.48 | 15.05 | 6,449,647 | +3.72(+32.81%) |
Jul 27, 2005 | 11.08 | 11.53 | 10.54 | 11.33 | 1,405,617 | -0.04(-0.33%) |
Jul 26, 2005 | 12.45 | 12.64 | 10.19 | 11.37 | 3,071,559 | -0.97(-7.86%) |
Jul 25, 2005 | 12.15 | 12.77 | 12.15 | 12.34 | 587,467 | +0.00(+0.03%) |
Jul 22, 2005 | 12.26 | 12.37 | 11.57 | 12.34 | 452,968 | +0.08(+0.62%) |
Jul 21, 2005 | 12.40 | 12.43 | 12.08 | 12.26 | 551,235 | -0.01(-0.11%) |
Jul 20, 2005 | 12.20 | 12.36 | 11.88 | 12.28 | 486,957 | +0.23(+1.89%) |
Jul 19, 2005 | 11.63 | 12.56 | 11.55 | 12.05 | 738,602 | +0.53(+4.62%) |
Jul 18, 2005 | 11.46 | 11.69 | 11.32 | 11.52 | 371,561 | +0.19(+1.71%) |
Jul 15, 2005 | 11.36 | 11.50 | 11.24 | 11.32 | 289,238 | +0.02(+0.18%) |
Jul 14, 2005 | 11.41 | 11.56 | 11.21 | 11.30 | 680,820 | +0.17(+1.49%) |
Jul 13, 2005 | 11.22 | 11.46 | 11.05 | 11.14 | 493,810 | +0.12(+1.06%) |
Jul 12, 2005 | 10.65 | 11.67 | 10.60 | 11.02 | 898,122 | +0.45(+4.25%) |
Jul 11, 2005 | 10.35 | 10.58 | 10.18 | 10.57 | 658,979 | +0.28(+2.75%) |
Jul 08, 2005 | 10.13 | 10.33 | 10.13 | 10.29 | 582,744 | +0.13(+1.29%) |
Jul 07, 2005 | 10.08 | 10.22 | 10.08 | 10.16 | 488,912 | -0.01(-0.07%) |
Jul 06, 2005 | 10.32 | 10.32 | 10.09 | 10.16 | 540,854 | -0.09(-0.87%) |
Jul 05, 2005 | 10.18 | 10.29 | 10.03 | 10.25 | 500,241 | +0.10(+0.95%) |