Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.38 | 16.45 | 16.14 | 16.36 | 433,881 | +0.09(+0.56%) |
Sep 29, 2005 | 16.26 | 16.33 | 16.17 | 16.26 | 1,641,894 | +0.15(+0.92%) |
Sep 28, 2005 | 16.41 | 16.44 | 16.01 | 16.12 | 521,500 | -0.29(-1.79%) |
Sep 27, 2005 | 17.12 | 17.12 | 16.38 | 16.41 | 803,695 | -0.66(-3.88%) |
Sep 26, 2005 | 16.55 | 17.25 | 16.55 | 17.07 | 781,693 | +0.64(+3.93%) |
Sep 23, 2005 | 16.43 | 16.54 | 15.90 | 16.43 | 346,150 | +0.45(+2.80%) |
Sep 22, 2005 | 15.98 | 16.28 | 15.74 | 15.98 | 519,811 | +0.10(+0.61%) |
Sep 21, 2005 | 15.86 | 16.15 | 15.78 | 15.88 | 236,011 | -0.05(-0.34%) |
Sep 20, 2005 | 16.37 | 16.40 | 15.77 | 15.94 | 389,937 | -0.28(-1.71%) |
Sep 19, 2005 | 16.16 | 16.26 | 15.98 | 16.21 | 284,301 | +0.14(+0.85%) |
Sep 16, 2005 | 15.90 | 16.12 | 15.66 | 16.08 | 697,355 | +0.30(+1.90%) |
Sep 15, 2005 | 16.03 | 16.03 | 15.74 | 15.78 | 348,908 | -0.26(-1.64%) |
Sep 14, 2005 | 16.07 | 16.26 | 15.89 | 16.04 | 235,510 | -0.15(-0.95%) |
Sep 13, 2005 | 16.09 | 16.25 | 15.99 | 16.19 | 375,487 | +0.04(+0.25%) |
Sep 12, 2005 | 16.12 | 16.45 | 15.98 | 16.15 | 402,017 | +0.10(+0.64%) |
Sep 09, 2005 | 16.08 | 16.36 | 15.92 | 16.05 | 378,077 | -0.04(-0.23%) |
Sep 08, 2005 | 16.46 | 16.48 | 15.76 | 16.09 | 443,848 | -0.45(-2.69%) |
Sep 07, 2005 | 16.62 | 16.83 | 16.22 | 16.53 | 460,408 | -0.08(-0.46%) |
Sep 06, 2005 | 15.60 | 16.61 | 15.60 | 16.61 | 777,691 | +1.01(+6.49%) |
Sep 02, 2005 | 15.66 | 15.70 | 15.35 | 15.60 | 242,396 | +0.01(+0.07%) |
Sep 01, 2005 | 15.69 | 15.74 | 15.36 | 15.59 | 551,815 | +0.05(+0.35%) |
Aug 31, 2005 | 14.63 | 15.69 | 14.57 | 15.53 | 802,665 | +0.94(+6.48%) |
Aug 30, 2005 | 14.60 | 14.63 | 14.21 | 14.59 | 263,736 | +0.05(+0.37%) |
Aug 29, 2005 | 14.13 | 14.61 | 13.82 | 14.53 | 224,894 | +0.41(+2.89%) |
Aug 26, 2005 | 14.57 | 14.57 | 13.90 | 14.12 | 267,650 | -0.45(-3.09%) |
Aug 25, 2005 | 14.14 | 14.77 | 14.14 | 14.58 | 198,504 | +0.43(+3.07%) |
Aug 24, 2005 | 13.92 | 14.58 | 13.89 | 14.14 | 366,894 | +0.26(+1.85%) |
Aug 23, 2005 | 14.08 | 14.11 | 13.82 | 13.88 | 114,737 | -0.19(-1.36%) |
Aug 22, 2005 | 14.16 | 14.22 | 13.99 | 14.08 | 124,971 | -0.01(-0.06%) |
Aug 19, 2005 | 13.97 | 14.26 | 13.86 | 14.08 | 222,465 | +0.08(+0.59%) |
Aug 18, 2005 | 13.87 | 14.00 | 13.76 | 14.00 | 137,931 | +0.12(+0.86%) |
Aug 17, 2005 | 14.23 | 14.28 | 13.88 | 13.88 | 200,831 | -0.29(-2.03%) |
Aug 16, 2005 | 14.72 | 14.72 | 14.13 | 14.17 | 277,067 | -0.53(-3.61%) |
Aug 15, 2005 | 14.27 | 14.93 | 14.18 | 14.70 | 251,256 | +0.50(+3.54%) |
Aug 12, 2005 | 14.43 | 14.61 | 14.10 | 14.20 | 328,866 | -0.30(-2.07%) |
Aug 11, 2005 | 14.28 | 14.69 | 14.28 | 14.50 | 220,867 | +0.12(+0.81%) |
Aug 10, 2005 | 14.30 | 14.79 | 14.10 | 14.38 | 402,533 | +0.14(+0.96%) |
Aug 09, 2005 | 13.78 | 14.64 | 13.78 | 14.24 | 458,575 | +0.33(+2.36%) |
Aug 08, 2005 | 14.09 | 14.34 | 13.68 | 13.92 | 351,866 | -0.17(-1.24%) |
Aug 05, 2005 | 14.27 | 14.27 | 13.85 | 14.09 | 344,409 | -0.17(-1.22%) |
Aug 04, 2005 | 14.16 | 14.39 | 14.12 | 14.26 | 246,724 | +0.07(+0.52%) |
Aug 03, 2005 | 14.35 | 14.45 | 14.15 | 14.19 | 429,529 | -0.08(-0.54%) |
Aug 02, 2005 | 14.20 | 14.33 | 14.12 | 14.27 | 399,624 | +0.11(+0.75%) |
Aug 01, 2005 | 14.20 | 14.25 | 14.04 | 14.16 | 254,053 | -0.09(-0.64%) |
Jul 29, 2005 | 14.17 | 14.28 | 13.92 | 14.25 | 168,354 | -0.03(-0.20%) |
Jul 28, 2005 | 14.09 | 14.28 | 14.09 | 14.28 | 239,635 | +0.16(+1.11%) |
Jul 27, 2005 | 13.93 | 14.18 | 13.80 | 14.12 | 232,583 | +0.22(+1.56%) |
Jul 26, 2005 | 13.81 | 13.93 | 13.64 | 13.91 | 209,134 | +0.23(+1.69%) |
Jul 25, 2005 | 13.87 | 13.89 | 13.51 | 13.68 | 206,993 | -0.19(-1.36%) |
Jul 22, 2005 | 13.13 | 13.86 | 13.09 | 13.86 | 281,718 | +0.77(+5.88%) |
Jul 21, 2005 | 13.48 | 13.65 | 12.93 | 13.09 | 313,922 | -0.42(-3.08%) |
Jul 20, 2005 | 13.31 | 13.53 | 13.07 | 13.51 | 372,459 | +0.14(+1.02%) |
Jul 19, 2005 | 13.31 | 13.61 | 13.28 | 13.37 | 329,668 | +0.13(+0.99%) |
Jul 18, 2005 | 13.59 | 13.59 | 13.19 | 13.24 | 262,450 | -0.25(-1.84%) |
Jul 15, 2005 | 13.17 | 13.58 | 12.95 | 13.49 | 168,326 | +0.17(+1.26%) |
Jul 14, 2005 | 13.52 | 13.65 | 13.21 | 13.32 | 326,574 | -0.23(-1.66%) |
Jul 13, 2005 | 13.66 | 13.66 | 13.29 | 13.55 | 265,849 | -0.02(-0.17%) |
Jul 12, 2005 | 13.13 | 13.79 | 13.03 | 13.57 | 578,377 | +0.63(+4.87%) |
Jul 11, 2005 | 12.32 | 13.52 | 12.32 | 12.94 | 428,186 | +0.55(+4.47%) |
Jul 08, 2005 | 12.15 | 12.39 | 12.00 | 12.39 | 154,444 | +0.24(+1.97%) |
Jul 07, 2005 | 11.71 | 12.16 | 11.58 | 12.15 | 69,990 | +0.32(+2.70%) |
Jul 06, 2005 | 12.27 | 12.27 | 11.79 | 11.83 | 114,232 | -0.44(-3.58%) |
Jul 05, 2005 | 11.91 | 12.27 | 11.91 | 12.27 | 143,689 | +0.42(+3.54%) |