Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.29 | 15.33 | 15.07 | 15.29 | 346,662 | -0.00(-0.02%) |
Sep 29, 2005 | 14.86 | 15.33 | 14.71 | 15.29 | 372,549 | +0.36(+2.39%) |
Sep 28, 2005 | 14.94 | 15.28 | 14.82 | 14.93 | 319,154 | -0.05(-0.31%) |
Sep 27, 2005 | 14.94 | 15.22 | 14.62 | 14.98 | 331,458 | +0.01(+0.05%) |
Sep 26, 2005 | 14.83 | 14.99 | 14.65 | 14.97 | 466,167 | +0.32(+2.20%) |
Sep 23, 2005 | 14.65 | 14.67 | 14.38 | 14.65 | 141,120 | +0.08(+0.53%) |
Sep 22, 2005 | 14.57 | 14.63 | 14.41 | 14.57 | 207,864 | +0.15(+1.02%) |
Sep 21, 2005 | 14.41 | 14.58 | 14.27 | 14.43 | 402,661 | -0.08(-0.56%) |
Sep 20, 2005 | 14.71 | 14.83 | 14.38 | 14.51 | 231,457 | -0.17(-1.16%) |
Sep 19, 2005 | 14.82 | 14.85 | 14.51 | 14.68 | 261,055 | -0.10(-0.71%) |
Sep 16, 2005 | 14.80 | 14.95 | 14.66 | 14.78 | 655,389 | +0.04(+0.26%) |
Sep 15, 2005 | 14.79 | 14.81 | 14.55 | 14.74 | 312,747 | -0.05(-0.31%) |
Sep 14, 2005 | 15.20 | 15.35 | 14.74 | 14.79 | 324,489 | -0.41(-2.71%) |
Sep 13, 2005 | 15.36 | 15.48 | 15.16 | 15.20 | 355,665 | -0.19(-1.26%) |
Sep 12, 2005 | 15.15 | 15.57 | 15.15 | 15.40 | 456,729 | +0.18(+1.20%) |
Sep 09, 2005 | 14.81 | 15.22 | 14.69 | 15.21 | 490,858 | +0.40(+2.72%) |
Sep 08, 2005 | 14.84 | 14.94 | 14.71 | 14.81 | 226,372 | -0.09(-0.60%) |
Sep 07, 2005 | 14.81 | 14.94 | 14.67 | 14.90 | 517,959 | +0.07(+0.44%) |
Sep 06, 2005 | 14.45 | 14.83 | 14.45 | 14.83 | 413,563 | +0.45(+3.13%) |
Sep 02, 2005 | 14.43 | 14.86 | 14.37 | 14.38 | 333,116 | -0.12(-0.86%) |
Sep 01, 2005 | 14.55 | 14.70 | 14.36 | 14.51 | 265,816 | -0.11(-0.77%) |
Aug 31, 2005 | 14.02 | 14.62 | 13.90 | 14.62 | 773,615 | +0.56(+4.00%) |
Aug 30, 2005 | 13.99 | 14.15 | 13.89 | 14.06 | 234,130 | -0.03(-0.22%) |
Aug 29, 2005 | 14.08 | 14.20 | 13.99 | 14.09 | 249,091 | +0.00(+0.03%) |
Aug 26, 2005 | 14.09 | 14.25 | 13.93 | 14.08 | 313,345 | -0.01(-0.05%) |
Aug 25, 2005 | 14.06 | 14.33 | 14.03 | 14.09 | 204,250 | -0.05(-0.36%) |
Aug 24, 2005 | 14.08 | 14.34 | 13.93 | 14.14 | 407,944 | +0.01(+0.06%) |
Aug 23, 2005 | 14.05 | 14.29 | 14.05 | 14.13 | 400,091 | +0.02(+0.14%) |
Aug 22, 2005 | 13.87 | 14.22 | 13.87 | 14.12 | 306,236 | +0.24(+1.71%) |
Aug 19, 2005 | 13.79 | 14.08 | 13.79 | 13.88 | 366,861 | +0.05(+0.39%) |
Aug 18, 2005 | 14.01 | 14.14 | 13.77 | 13.82 | 389,699 | -0.26(-1.85%) |
Aug 17, 2005 | 14.03 | 14.16 | 13.89 | 14.08 | 238,191 | +0.00(+0.00%) |
Aug 16, 2005 | 14.17 | 14.23 | 14.01 | 14.08 | 410,395 | -0.12(-0.85%) |
Aug 15, 2005 | 14.19 | 14.48 | 14.12 | 14.20 | 571,501 | -0.08(-0.57%) |
Aug 12, 2005 | 14.25 | 14.43 | 14.09 | 14.29 | 499,951 | -0.07(-0.49%) |
Aug 11, 2005 | 14.20 | 14.71 | 14.20 | 14.36 | 464,760 | +0.02(+0.14%) |
Aug 10, 2005 | 14.00 | 14.45 | 14.00 | 14.34 | 629,216 | -0.01(-0.08%) |
Aug 09, 2005 | 14.36 | 14.62 | 14.22 | 14.35 | 665,686 | -0.01(-0.05%) |
Aug 08, 2005 | 14.29 | 14.41 | 14.26 | 14.36 | 1,359,158 | +0.03(+0.19%) |
Aug 05, 2005 | 14.62 | 14.62 | 14.27 | 14.33 | 540,026 | -0.32(-2.20%) |
Aug 04, 2005 | 14.86 | 14.97 | 14.51 | 14.65 | 486,255 | -0.28(-1.87%) |
Aug 03, 2005 | 15.12 | 15.29 | 14.87 | 14.93 | 929,579 | -0.21(-1.41%) |
Aug 02, 2005 | 14.78 | 15.28 | 14.78 | 15.14 | 982,580 | +0.40(+2.68%) |
Aug 01, 2005 | 14.15 | 14.97 | 14.15 | 14.75 | 1,362,846 | +0.54(+3.82%) |
Jul 29, 2005 | 14.13 | 14.55 | 14.13 | 14.20 | 568,171 | -0.02(-0.11%) |
Jul 28, 2005 | 14.41 | 15.03 | 14.19 | 14.22 | 842,446 | -0.10(-0.68%) |
Jul 27, 2005 | 14.20 | 14.36 | 14.15 | 14.32 | 307,971 | +0.14(+0.96%) |
Jul 26, 2005 | 14.29 | 14.34 | 13.88 | 14.18 | 846,013 | -0.10(-0.68%) |
Jul 25, 2005 | 14.36 | 14.48 | 14.05 | 14.28 | 1,077,267 | +0.05(+0.35%) |
Jul 22, 2005 | 13.95 | 14.28 | 13.91 | 14.23 | 448,525 | +0.31(+2.26%) |
Jul 21, 2005 | 14.13 | 14.13 | 13.80 | 13.91 | 392,573 | -0.22(-1.54%) |
Jul 20, 2005 | 13.64 | 14.14 | 13.58 | 14.13 | 370,451 | +0.48(+3.52%) |
Jul 19, 2005 | 13.46 | 13.77 | 13.24 | 13.65 | 399,112 | +0.23(+1.74%) |
Jul 18, 2005 | 13.70 | 13.70 | 13.40 | 13.42 | 309,265 | -0.26(-1.87%) |
Jul 15, 2005 | 13.42 | 13.71 | 13.42 | 13.67 | 240,576 | +0.16(+1.15%) |
Jul 14, 2005 | 13.57 | 13.66 | 13.50 | 13.52 | 369,977 | +0.06(+0.45%) |
Jul 13, 2005 | 13.29 | 13.53 | 13.26 | 13.46 | 483,275 | +0.18(+1.33%) |
Jul 12, 2005 | 13.27 | 13.39 | 13.18 | 13.28 | 326,994 | -0.01(-0.06%) |
Jul 11, 2005 | 13.25 | 13.29 | 13.21 | 13.29 | 627,187 | +0.03(+0.21%) |
Jul 08, 2005 | 13.00 | 13.30 | 12.93 | 13.26 | 408,663 | +0.29(+2.21%) |
Jul 07, 2005 | 13.02 | 13.06 | 12.80 | 12.97 | 589,875 | -0.12(-0.92%) |
Jul 06, 2005 | 13.11 | 13.23 | 13.01 | 13.09 | 325,693 | -0.12(-0.91%) |
Jul 05, 2005 | 13.11 | 13.23 | 12.60 | 13.22 | 734,032 | +0.22(+1.70%) |