Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.29 | 15.74 | 15.23 | 15.68 | 931,811 | +0.44(+2.88%) |
Sep 29, 2005 | 15.07 | 15.31 | 14.98 | 15.24 | 1,470,375 | +0.22(+1.44%) |
Sep 28, 2005 | 15.08 | 15.13 | 14.98 | 15.02 | 963,936 | -0.02(-0.14%) |
Sep 27, 2005 | 14.92 | 15.11 | 14.82 | 15.04 | 1,028,374 | +0.03(+0.21%) |
Sep 26, 2005 | 15.07 | 15.12 | 14.82 | 15.01 | 528,927 | +0.01(+0.07%) |
Sep 23, 2005 | 15.00 | 15.09 | 14.75 | 15.00 | 613,207 | -0.02(-0.14%) |
Sep 22, 2005 | 14.43 | 15.08 | 14.13 | 15.02 | 1,763,846 | +0.59(+4.11%) |
Sep 21, 2005 | 14.65 | 14.74 | 14.43 | 14.43 | 1,175,771 | -0.27(-1.84%) |
Sep 20, 2005 | 14.87 | 14.95 | 14.68 | 14.70 | 1,165,945 | -0.21(-1.38%) |
Sep 19, 2005 | 14.95 | 15.03 | 14.65 | 14.91 | 1,395,732 | -0.21(-1.37%) |
Sep 16, 2005 | 15.19 | 15.29 | 15.01 | 15.11 | 2,117,598 | -0.14(-0.90%) |
Sep 15, 2005 | 15.36 | 15.43 | 15.08 | 15.25 | 1,031,587 | -0.13(-0.83%) |
Sep 14, 2005 | 15.35 | 15.58 | 15.29 | 15.38 | 886,647 | -0.03(-0.17%) |
Sep 13, 2005 | 15.45 | 15.61 | 15.21 | 15.40 | 1,892,534 | -0.46(-2.90%) |
Sep 12, 2005 | 15.82 | 15.90 | 15.66 | 15.87 | 1,007,021 | -0.03(-0.20%) |
Sep 09, 2005 | 15.79 | 15.91 | 15.75 | 15.90 | 711,472 | +0.14(+0.87%) |
Sep 08, 2005 | 15.64 | 15.83 | 15.56 | 15.76 | 1,136,654 | -0.06(-0.37%) |
Sep 07, 2005 | 15.82 | 15.84 | 15.65 | 15.82 | 750,777 | -0.04(-0.27%) |
Sep 06, 2005 | 15.69 | 15.86 | 15.65 | 15.86 | 914,614 | +0.23(+1.49%) |
Sep 02, 2005 | 15.76 | 15.81 | 15.49 | 15.63 | 535,352 | -0.12(-0.74%) |
Sep 01, 2005 | 15.74 | 15.82 | 15.38 | 15.74 | 1,093,569 | +0.20(+1.29%) |
Aug 31, 2005 | 14.95 | 15.56 | 14.93 | 15.54 | 2,792,977 | +0.58(+3.85%) |
Aug 30, 2005 | 15.10 | 15.16 | 14.84 | 14.97 | 1,595,662 | -0.14(-0.91%) |
Aug 29, 2005 | 14.53 | 15.27 | 14.53 | 15.10 | 13,127,748 | +0.04(+0.28%) |
Aug 26, 2005 | 14.83 | 15.16 | 14.68 | 15.06 | 1,231,706 | +0.23(+1.57%) |
Aug 25, 2005 | 14.66 | 14.90 | 14.64 | 14.83 | 351,862 | +0.15(+1.05%) |
Aug 24, 2005 | 14.71 | 14.91 | 14.58 | 14.67 | 643,065 | -0.06(-0.43%) |
Aug 23, 2005 | 14.79 | 14.86 | 14.67 | 14.74 | 1,078,829 | -0.09(-0.61%) |
Aug 22, 2005 | 14.84 | 15.08 | 14.81 | 14.83 | 737,739 | -0.02(-0.11%) |
Aug 19, 2005 | 14.70 | 14.89 | 14.65 | 14.84 | 803,500 | +0.16(+1.08%) |
Aug 18, 2005 | 14.71 | 14.74 | 14.61 | 14.68 | 1,164,433 | -0.04(-0.25%) |
Aug 17, 2005 | 14.70 | 14.83 | 14.63 | 14.72 | 1,192,400 | -0.09(-0.61%) |
Aug 16, 2005 | 15.06 | 15.06 | 14.77 | 14.81 | 1,388,362 | -0.26(-1.76%) |
Aug 15, 2005 | 14.95 | 15.20 | 14.90 | 15.08 | 596,389 | +0.04(+0.28%) |
Aug 12, 2005 | 15.13 | 15.33 | 14.79 | 15.03 | 643,442 | -0.16(-1.05%) |
Aug 11, 2005 | 15.12 | 15.21 | 15.03 | 15.19 | 682,559 | +0.01(+0.07%) |
Aug 10, 2005 | 15.07 | 15.24 | 15.03 | 15.18 | 1,608,512 | +0.24(+1.63%) |
Aug 09, 2005 | 14.74 | 14.98 | 14.63 | 14.94 | 1,303,893 | +0.25(+1.73%) |
Aug 08, 2005 | 14.87 | 14.97 | 14.61 | 14.68 | 1,155,362 | -0.08(-0.54%) |
Aug 05, 2005 | 14.74 | 14.79 | 14.50 | 14.76 | 1,226,037 | -0.01(-0.04%) |
Aug 04, 2005 | 14.55 | 14.87 | 14.37 | 14.77 | 1,578,088 | +0.13(+0.87%) |
Aug 03, 2005 | 14.50 | 14.68 | 14.29 | 14.64 | 955,621 | +0.11(+0.73%) |
Aug 02, 2005 | 14.42 | 14.59 | 14.29 | 14.54 | 894,206 | +0.06(+0.40%) |
Aug 01, 2005 | 14.02 | 14.50 | 13.95 | 14.48 | 1,597,741 | +0.47(+3.36%) |
Jul 29, 2005 | 13.76 | 14.04 | 13.28 | 14.01 | 1,623,819 | -0.23(-1.60%) |
Jul 28, 2005 | 14.55 | 14.89 | 13.95 | 14.24 | 1,882,519 | +0.01(+0.04%) |
Jul 27, 2005 | 14.16 | 14.31 | 13.98 | 14.23 | 1,028,752 | +0.05(+0.37%) |
Jul 26, 2005 | 14.14 | 14.29 | 14.00 | 14.18 | 739,250 | +0.07(+0.49%) |
Jul 25, 2005 | 13.91 | 14.18 | 13.90 | 14.11 | 916,126 | +0.12(+0.83%) |
Jul 22, 2005 | 13.97 | 14.08 | 13.82 | 13.99 | 651,757 | +0.07(+0.49%) |
Jul 21, 2005 | 13.73 | 14.13 | 13.73 | 13.92 | 1,114,734 | +0.20(+1.43%) |
Jul 20, 2005 | 13.39 | 13.77 | 13.26 | 13.73 | 978,864 | +0.29(+2.13%) |
Jul 19, 2005 | 13.31 | 13.49 | 13.23 | 13.44 | 706,369 | +0.14(+1.07%) |
Jul 18, 2005 | 13.35 | 13.41 | 13.12 | 13.30 | 733,392 | -0.10(-0.71%) |
Jul 15, 2005 | 13.29 | 13.43 | 13.25 | 13.39 | 639,474 | +0.10(+0.72%) |
Jul 14, 2005 | 13.31 | 13.40 | 13.23 | 13.30 | 729,046 | -0.08(-0.59%) |
Jul 13, 2005 | 13.17 | 13.49 | 13.09 | 13.38 | 1,055,775 | +0.28(+2.14%) |
Jul 12, 2005 | 13.15 | 13.18 | 12.92 | 13.10 | 591,854 | -0.02(-0.12%) |
Jul 11, 2005 | 12.88 | 13.17 | 12.88 | 13.11 | 1,142,512 | +0.25(+1.98%) |
Jul 08, 2005 | 12.62 | 12.89 | 12.62 | 12.86 | 655,914 | +0.26(+2.06%) |
Jul 07, 2005 | 12.41 | 12.60 | 12.30 | 12.60 | 706,936 | +0.10(+0.80%) |
Jul 06, 2005 | 12.20 | 12.50 | 12.18 | 12.50 | 718,275 | +0.28(+2.25%) |
Jul 05, 2005 | 12.25 | 12.28 | 12.12 | 12.22 | 798,020 | +0.01(+0.09%) |