Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.10 | 21.39 | 20.83 | 21.14 | 351,048 | +0.09(+0.41%) |
Sep 29, 2005 | 21.34 | 21.34 | 20.40 | 21.06 | 307,546 | -0.15(-0.72%) |
Sep 28, 2005 | 21.73 | 21.73 | 20.73 | 21.21 | 421,943 | +7.03(+49.55%) |
Sep 27, 2005 | 14.35 | 14.39 | 13.93 | 14.18 | 452,091 | -0.20(-1.38%) |
Sep 26, 2005 | 14.16 | 14.71 | 14.16 | 14.38 | 390,572 | +0.22(+1.58%) |
Sep 23, 2005 | 14.16 | 14.28 | 13.74 | 14.16 | 257,690 | +0.17(+1.21%) |
Sep 22, 2005 | 13.99 | 14.20 | 13.21 | 13.99 | 853,055 | +0.71(+5.38%) |
Sep 21, 2005 | 14.11 | 14.15 | 13.27 | 13.27 | 1,227,710 | -0.91(-6.43%) |
Sep 20, 2005 | 14.94 | 14.94 | 14.15 | 14.19 | 342,133 | -0.72(-4.82%) |
Sep 19, 2005 | 14.93 | 15.03 | 14.73 | 14.90 | 344,118 | -0.06(-0.39%) |
Sep 16, 2005 | 14.55 | 14.99 | 14.49 | 14.96 | 529,910 | +0.45(+3.11%) |
Sep 15, 2005 | 14.78 | 15.05 | 14.37 | 14.51 | 456,249 | -0.27(-1.80%) |
Sep 14, 2005 | 14.72 | 14.85 | 14.72 | 14.78 | 280,966 | +0.05(+0.37%) |
Sep 13, 2005 | 14.79 | 15.02 | 14.57 | 14.72 | 351,657 | -0.12(-0.80%) |
Sep 12, 2005 | 14.88 | 15.13 | 14.81 | 14.84 | 401,814 | -0.09(-0.59%) |
Sep 09, 2005 | 14.60 | 15.04 | 14.58 | 14.93 | 354,105 | +0.34(+2.32%) |
Sep 08, 2005 | 14.70 | 14.75 | 14.40 | 14.59 | 352,170 | -0.14(-0.95%) |
Sep 07, 2005 | 14.02 | 14.81 | 13.91 | 14.73 | 562,240 | +0.69(+4.90%) |
Sep 06, 2005 | 13.77 | 14.15 | 13.75 | 14.04 | 513,378 | +0.24(+1.71%) |
Sep 02, 2005 | 13.97 | 14.03 | 13.73 | 13.81 | 297,148 | -0.16(-1.12%) |
Sep 01, 2005 | 14.15 | 14.34 | 13.89 | 13.96 | 494,006 | -0.22(-1.52%) |
Aug 31, 2005 | 14.15 | 14.25 | 14.02 | 14.18 | 730,584 | -0.03(-0.18%) |
Aug 30, 2005 | 14.59 | 14.62 | 14.02 | 14.20 | 612,735 | -0.42(-2.86%) |
Aug 29, 2005 | 14.72 | 14.78 | 14.20 | 14.62 | 621,206 | -0.18(-1.20%) |
Aug 26, 2005 | 14.95 | 14.95 | 14.80 | 14.80 | 388,544 | -0.15(-0.99%) |
Aug 25, 2005 | 14.93 | 15.09 | 14.92 | 14.95 | 233,976 | -0.04(-0.28%) |
Aug 24, 2005 | 15.13 | 15.23 | 14.95 | 14.99 | 315,954 | -0.14(-0.92%) |
Aug 23, 2005 | 15.11 | 15.20 | 14.96 | 15.13 | 323,488 | +0.03(+0.20%) |
Aug 22, 2005 | 15.01 | 15.31 | 14.91 | 15.10 | 609,109 | +0.24(+1.59%) |
Aug 19, 2005 | 15.31 | 15.65 | 14.80 | 14.86 | 1,112,122 | -0.79(-5.05%) |
Aug 18, 2005 | 15.81 | 15.82 | 15.53 | 15.65 | 740,860 | -0.16(-1.04%) |
Aug 17, 2005 | 15.52 | 15.82 | 15.01 | 15.82 | 792,884 | +0.24(+1.52%) |
Aug 16, 2005 | 16.05 | 16.13 | 15.54 | 15.58 | 583,468 | -0.76(-4.68%) |
Aug 15, 2005 | 16.29 | 16.48 | 16.16 | 16.34 | 360,370 | +0.08(+0.49%) |
Aug 12, 2005 | 16.47 | 16.47 | 16.26 | 16.26 | 225,123 | -0.19(-1.18%) |
Aug 11, 2005 | 15.90 | 16.56 | 15.85 | 16.46 | 685,290 | +0.71(+4.53%) |
Aug 10, 2005 | 15.61 | 16.15 | 15.48 | 15.75 | 311,266 | +0.06(+0.38%) |
Aug 09, 2005 | 15.68 | 15.81 | 15.53 | 15.69 | 227,783 | +0.03(+0.16%) |
Aug 08, 2005 | 15.74 | 15.87 | 15.51 | 15.66 | 172,142 | -0.14(-0.86%) |
Aug 05, 2005 | 16.18 | 16.26 | 15.69 | 15.80 | 284,759 | -0.47(-2.88%) |
Aug 04, 2005 | 16.86 | 16.86 | 16.16 | 16.26 | 257,096 | -0.58(-3.46%) |
Aug 03, 2005 | 17.11 | 17.11 | 16.81 | 16.85 | 99,679 | -0.24(-1.38%) |
Aug 02, 2005 | 17.00 | 17.10 | 16.78 | 17.08 | 195,525 | +0.22(+1.28%) |
Aug 01, 2005 | 16.94 | 17.19 | 16.85 | 16.87 | 189,331 | -0.04(-0.22%) |
Jul 29, 2005 | 17.41 | 17.54 | 16.86 | 16.91 | 459,139 | -0.49(-2.84%) |
Jul 28, 2005 | 17.04 | 17.40 | 16.80 | 17.40 | 313,651 | +0.46(+2.72%) |
Jul 27, 2005 | 16.89 | 16.97 | 16.65 | 16.94 | 272,900 | +0.14(+0.85%) |
Jul 26, 2005 | 16.43 | 16.92 | 16.43 | 16.80 | 391,613 | +0.51(+3.14%) |
Jul 25, 2005 | 16.16 | 16.43 | 16.05 | 16.29 | 468,870 | +0.04(+0.26%) |
Jul 22, 2005 | 15.72 | 16.24 | 15.61 | 16.24 | 344,472 | +0.56(+3.58%) |
Jul 21, 2005 | 16.04 | 16.09 | 15.56 | 15.68 | 287,933 | -0.33(-2.08%) |
Jul 20, 2005 | 15.61 | 16.05 | 15.50 | 16.02 | 350,271 | +0.34(+2.16%) |
Jul 19, 2005 | 15.42 | 15.73 | 15.42 | 15.68 | 315,390 | +0.23(+1.50%) |
Jul 18, 2005 | 15.31 | 15.57 | 15.15 | 15.45 | 284,314 | +0.14(+0.91%) |
Jul 15, 2005 | 15.31 | 15.40 | 15.08 | 15.31 | 436,454 | +0.07(+0.44%) |
Jul 14, 2005 | 15.76 | 15.83 | 15.12 | 15.24 | 463,314 | -0.43(-2.75%) |
Jul 13, 2005 | 16.17 | 16.24 | 15.60 | 15.67 | 495,420 | -0.54(-3.34%) |
Jul 12, 2005 | 16.71 | 16.71 | 16.16 | 16.21 | 406,119 | -0.59(-3.49%) |
Jul 11, 2005 | 16.59 | 16.86 | 16.39 | 16.80 | 219,055 | +0.28(+1.71%) |
Jul 08, 2005 | 16.49 | 16.58 | 16.30 | 16.51 | 283,007 | +0.05(+0.28%) |
Jul 07, 2005 | 16.70 | 16.70 | 16.11 | 16.47 | 208,139 | -0.21(-1.27%) |
Jul 06, 2005 | 16.61 | 16.88 | 16.56 | 16.68 | 162,723 | +0.08(+0.48%) |
Jul 05, 2005 | 16.45 | 16.60 | 16.34 | 16.60 | 181,523 | +0.19(+1.18%) |