Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.84 | 13.86 | 13.68 | 13.73 | 106,550 | -0.11(-0.79%) |
Sep 29, 2005 | 13.66 | 13.85 | 13.50 | 13.84 | 132,401 | +0.21(+1.55%) |
Sep 28, 2005 | 13.71 | 13.71 | 13.51 | 13.62 | 124,534 | -0.06(-0.46%) |
Sep 27, 2005 | 13.55 | 13.82 | 13.39 | 13.69 | 161,624 | +0.18(+1.35%) |
Sep 26, 2005 | 13.39 | 13.59 | 13.39 | 13.50 | 123,410 | +0.19(+1.44%) |
Sep 23, 2005 | 13.34 | 13.52 | 13.23 | 13.31 | 265,702 | -0.22(-1.64%) |
Sep 22, 2005 | 13.43 | 13.58 | 13.22 | 13.53 | 189,498 | +0.13(+1.00%) |
Sep 21, 2005 | 13.71 | 13.71 | 13.36 | 13.40 | 168,593 | -0.33(-2.43%) |
Sep 20, 2005 | 14.01 | 14.09 | 13.65 | 13.73 | 227,488 | -0.25(-1.77%) |
Sep 19, 2005 | 14.30 | 14.30 | 13.97 | 13.98 | 158,027 | -0.33(-2.32%) |
Sep 16, 2005 | 14.27 | 14.36 | 14.19 | 14.31 | 438,342 | +0.12(+0.85%) |
Sep 15, 2005 | 14.10 | 14.23 | 14.04 | 14.19 | 89,241 | -0.04(-0.31%) |
Sep 14, 2005 | 14.32 | 14.34 | 14.16 | 14.24 | 135,324 | -0.03(-0.22%) |
Sep 13, 2005 | 14.57 | 14.58 | 14.14 | 14.27 | 169,042 | -0.36(-2.43%) |
Sep 12, 2005 | 14.77 | 14.80 | 14.62 | 14.62 | 98,907 | -0.13(-0.87%) |
Sep 09, 2005 | 14.52 | 14.75 | 14.50 | 14.75 | 70,134 | +0.23(+1.59%) |
Sep 08, 2005 | 14.54 | 14.54 | 14.39 | 14.52 | 101,830 | -0.03(-0.23%) |
Sep 07, 2005 | 14.68 | 14.71 | 14.50 | 14.56 | 234,681 | -0.16(-1.10%) |
Sep 06, 2005 | 14.47 | 14.99 | 14.46 | 14.72 | 170,166 | +0.30(+2.10%) |
Sep 02, 2005 | 14.39 | 14.42 | 14.34 | 14.42 | 172,864 | +0.04(+0.29%) |
Sep 01, 2005 | 14.36 | 14.54 | 14.30 | 14.37 | 150,609 | +0.01(+0.09%) |
Aug 31, 2005 | 13.92 | 14.40 | 13.79 | 14.36 | 176,910 | +0.44(+3.13%) |
Aug 30, 2005 | 14.15 | 14.16 | 13.82 | 13.92 | 84,970 | -0.17(-1.20%) |
Aug 29, 2005 | 13.76 | 14.09 | 13.70 | 14.09 | 74,855 | +0.34(+2.44%) |
Aug 26, 2005 | 14.11 | 14.11 | 13.72 | 13.76 | 166,345 | -0.33(-2.37%) |
Aug 25, 2005 | 13.99 | 14.10 | 13.96 | 14.09 | 46,756 | +0.08(+0.57%) |
Aug 24, 2005 | 13.96 | 14.14 | 13.88 | 14.01 | 86,544 | -0.00(-0.03%) |
Aug 23, 2005 | 14.10 | 14.10 | 14.00 | 14.02 | 118,689 | -0.10(-0.74%) |
Aug 22, 2005 | 14.03 | 14.18 | 14.00 | 14.12 | 125,658 | +0.11(+0.79%) |
Aug 19, 2005 | 14.06 | 14.10 | 13.89 | 14.01 | 273,570 | -0.06(-0.43%) |
Aug 18, 2005 | 13.84 | 14.11 | 13.71 | 14.07 | 148,361 | +0.19(+1.39%) |
Aug 17, 2005 | 13.97 | 14.02 | 13.86 | 13.88 | 167,918 | -0.13(-0.95%) |
Aug 16, 2005 | 14.10 | 14.12 | 13.99 | 14.01 | 166,794 | -0.09(-0.65%) |
Aug 15, 2005 | 13.87 | 14.21 | 13.75 | 14.10 | 147,013 | +0.20(+1.42%) |
Aug 12, 2005 | 14.19 | 14.19 | 13.75 | 13.90 | 246,145 | -0.28(-1.96%) |
Aug 11, 2005 | 13.88 | 14.21 | 13.84 | 14.18 | 139,595 | +0.28(+2.00%) |
Aug 10, 2005 | 13.79 | 14.04 | 13.68 | 13.90 | 200,513 | +0.11(+0.82%) |
Aug 09, 2005 | 13.73 | 13.87 | 13.70 | 13.79 | 181,855 | +0.09(+0.65%) |
Aug 08, 2005 | 13.44 | 13.78 | 13.44 | 13.70 | 165,446 | +0.17(+1.25%) |
Aug 05, 2005 | 13.67 | 13.67 | 13.37 | 13.53 | 176,685 | -0.11(-0.80%) |
Aug 04, 2005 | 13.90 | 13.90 | 13.61 | 13.64 | 176,910 | -0.31(-2.22%) |
Aug 03, 2005 | 13.94 | 13.99 | 13.67 | 13.95 | 167,918 | -0.05(-0.38%) |
Aug 02, 2005 | 13.79 | 14.01 | 13.70 | 14.00 | 303,467 | +0.03(+0.19%) |
Aug 01, 2005 | 13.71 | 14.06 | 13.63 | 13.98 | 337,410 | +0.32(+2.33%) |
Jul 29, 2005 | 13.90 | 14.32 | 13.65 | 13.66 | 984,808 | +0.87(+6.78%) |
Jul 28, 2005 | 12.78 | 12.85 | 12.75 | 12.79 | 178,933 | +0.06(+0.47%) |
Jul 27, 2005 | 12.62 | 12.82 | 12.59 | 12.73 | 338,310 | +0.06(+0.44%) |
Jul 26, 2005 | 12.60 | 12.82 | 12.58 | 12.67 | 337,860 | +0.02(+0.14%) |
Jul 25, 2005 | 12.72 | 12.73 | 12.58 | 12.66 | 165,895 | -0.06(-0.47%) |
Jul 22, 2005 | 12.59 | 12.73 | 12.57 | 12.72 | 219,620 | +0.18(+1.46%) |
Jul 21, 2005 | 12.76 | 12.76 | 12.53 | 12.53 | 158,252 | -0.23(-1.80%) |
Jul 20, 2005 | 12.59 | 12.79 | 12.52 | 12.76 | 187,025 | +0.15(+1.20%) |
Jul 19, 2005 | 12.37 | 12.61 | 12.32 | 12.61 | 96,435 | +0.29(+2.35%) |
Jul 18, 2005 | 12.41 | 12.46 | 12.23 | 12.32 | 193,095 | -0.11(-0.89%) |
Jul 15, 2005 | 12.40 | 12.45 | 12.31 | 12.43 | 147,237 | -0.00(-0.04%) |
Jul 14, 2005 | 12.46 | 12.52 | 12.34 | 12.44 | 182,979 | +0.08(+0.67%) |
Jul 13, 2005 | 12.23 | 12.39 | 12.13 | 12.36 | 229,960 | +0.07(+0.60%) |
Jul 12, 2005 | 12.10 | 12.47 | 12.08 | 12.28 | 191,971 | +0.16(+1.32%) |
Jul 11, 2005 | 12.13 | 12.24 | 12.10 | 12.12 | 200,063 | +0.00(+0.00%) |
Jul 08, 2005 | 11.72 | 12.16 | 11.72 | 12.12 | 200,288 | +0.39(+3.36%) |
Jul 07, 2005 | 11.91 | 11.91 | 11.64 | 11.73 | 166,120 | -0.24(-1.97%) |
Jul 06, 2005 | 12.16 | 12.17 | 11.93 | 11.96 | 113,744 | -0.22(-1.84%) |
Jul 05, 2005 | 12.08 | 12.25 | 12.01 | 12.19 | 130,378 | +0.11(+0.92%) |