Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.36 | 14.36 | 13.81 | 14.19 | 113,110 | -0.19(-1.33%) |
Sep 29, 2005 | 14.16 | 14.40 | 14.05 | 14.38 | 249,636 | +0.22(+1.52%) |
Sep 28, 2005 | 13.83 | 14.41 | 13.76 | 14.17 | 588,642 | +0.33(+2.37%) |
Sep 27, 2005 | 13.54 | 13.91 | 13.36 | 13.84 | 156,371 | +0.33(+2.43%) |
Sep 26, 2005 | 13.21 | 13.54 | 13.20 | 13.51 | 218,796 | +0.39(+2.99%) |
Sep 23, 2005 | 13.12 | 13.20 | 12.86 | 13.12 | 119,325 | +0.00(+0.00%) |
Sep 22, 2005 | 13.12 | 13.31 | 12.83 | 13.12 | 371,440 | +0.06(+0.49%) |
Sep 21, 2005 | 13.21 | 13.21 | 12.50 | 13.06 | 177,071 | -0.23(-1.75%) |
Sep 20, 2005 | 13.68 | 13.68 | 13.00 | 13.29 | 212,842 | -0.30(-2.24%) |
Sep 19, 2005 | 13.78 | 13.80 | 13.48 | 13.59 | 88,756 | -0.22(-1.62%) |
Sep 16, 2005 | 13.88 | 13.93 | 13.52 | 13.82 | 320,133 | +0.02(+0.17%) |
Sep 15, 2005 | 13.69 | 13.84 | 13.53 | 13.79 | 114,853 | +0.12(+0.88%) |
Sep 14, 2005 | 14.04 | 14.10 | 13.64 | 13.67 | 114,750 | -0.30(-2.12%) |
Sep 13, 2005 | 14.35 | 14.53 | 13.97 | 13.97 | 95,705 | -0.46(-3.16%) |
Sep 12, 2005 | 14.06 | 14.53 | 14.06 | 14.42 | 101,427 | +0.28(+1.98%) |
Sep 09, 2005 | 14.24 | 14.35 | 14.12 | 14.14 | 58,987 | -0.13(-0.90%) |
Sep 08, 2005 | 14.34 | 14.38 | 14.08 | 14.27 | 41,043 | -0.14(-0.94%) |
Sep 07, 2005 | 14.41 | 14.52 | 14.24 | 14.41 | 104,325 | -0.03(-0.22%) |
Sep 06, 2005 | 13.95 | 14.44 | 13.88 | 14.44 | 267,195 | +0.56(+4.03%) |
Sep 02, 2005 | 14.11 | 14.30 | 13.82 | 13.88 | 147,711 | -0.20(-1.42%) |
Sep 01, 2005 | 14.08 | 14.16 | 13.78 | 14.08 | 159,022 | +0.10(+0.74%) |
Aug 31, 2005 | 13.99 | 14.14 | 13.82 | 13.98 | 204,436 | +0.09(+0.63%) |
Aug 30, 2005 | 13.76 | 13.95 | 13.64 | 13.89 | 75,507 | +0.06(+0.46%) |
Aug 29, 2005 | 13.70 | 13.90 | 13.45 | 13.82 | 139,841 | +0.09(+0.64%) |
Aug 26, 2005 | 13.98 | 14.00 | 13.68 | 13.74 | 124,318 | -0.23(-1.66%) |
Aug 25, 2005 | 14.06 | 14.08 | 13.89 | 13.97 | 158,881 | -0.07(-0.51%) |
Aug 24, 2005 | 14.17 | 14.28 | 13.99 | 14.04 | 140,355 | -0.14(-1.02%) |
Aug 23, 2005 | 14.40 | 14.48 | 14.03 | 14.18 | 130,702 | -0.30(-2.04%) |
Aug 22, 2005 | 14.21 | 14.60 | 14.21 | 14.48 | 210,565 | +0.24(+1.69%) |
Aug 19, 2005 | 14.40 | 14.50 | 14.22 | 14.24 | 141,333 | -0.26(-1.77%) |
Aug 18, 2005 | 14.34 | 14.63 | 14.19 | 14.50 | 131,763 | +0.14(+1.00%) |
Aug 17, 2005 | 14.55 | 14.61 | 14.16 | 14.35 | 231,151 | -0.18(-1.27%) |
Aug 16, 2005 | 14.40 | 14.61 | 14.22 | 14.54 | 249,356 | +0.14(+0.94%) |
Aug 15, 2005 | 14.00 | 14.40 | 14.00 | 14.40 | 163,882 | +0.37(+2.62%) |
Aug 12, 2005 | 13.98 | 14.17 | 13.90 | 14.03 | 74,993 | +0.02(+0.11%) |
Aug 11, 2005 | 13.82 | 14.14 | 13.82 | 14.02 | 129,870 | +0.10(+0.75%) |
Aug 10, 2005 | 13.82 | 13.97 | 13.68 | 13.91 | 144,063 | +0.13(+0.93%) |
Aug 09, 2005 | 13.71 | 13.87 | 13.63 | 13.78 | 108,007 | +0.11(+0.82%) |
Aug 08, 2005 | 13.72 | 13.98 | 13.42 | 13.67 | 326,662 | -0.02(-0.12%) |
Aug 05, 2005 | 13.80 | 14.01 | 13.50 | 13.69 | 228,012 | -0.11(-0.81%) |
Aug 04, 2005 | 14.04 | 14.08 | 13.70 | 13.80 | 194,792 | -0.30(-2.10%) |
Aug 03, 2005 | 13.60 | 14.10 | 13.34 | 14.10 | 557,683 | +0.55(+4.08%) |
Aug 02, 2005 | 13.88 | 14.10 | 13.10 | 13.54 | 644,748 | -0.31(-2.25%) |
Aug 01, 2005 | 13.81 | 13.88 | 13.67 | 13.86 | 131,831 | +0.07(+0.52%) |
Jul 29, 2005 | 13.73 | 13.98 | 13.60 | 13.78 | 156,826 | -0.18(-1.26%) |
Jul 28, 2005 | 13.61 | 13.99 | 13.58 | 13.96 | 313,763 | +0.29(+2.11%) |
Jul 27, 2005 | 13.60 | 13.78 | 13.34 | 13.67 | 283,572 | +0.04(+0.29%) |
Jul 26, 2005 | 13.54 | 13.70 | 13.21 | 13.63 | 185,270 | +0.11(+0.83%) |
Jul 25, 2005 | 14.16 | 14.16 | 13.46 | 13.52 | 174,767 | -0.57(-4.03%) |
Jul 22, 2005 | 13.62 | 14.11 | 13.52 | 14.09 | 252,957 | +0.37(+2.68%) |
Jul 21, 2005 | 13.77 | 13.90 | 13.58 | 13.72 | 183,458 | -0.12(-0.87%) |
Jul 20, 2005 | 13.85 | 14.02 | 13.60 | 13.84 | 289,171 | -0.08(-0.57%) |
Jul 19, 2005 | 14.28 | 14.29 | 13.88 | 13.92 | 339,270 | -0.29(-2.03%) |
Jul 18, 2005 | 14.46 | 14.46 | 14.10 | 14.21 | 468,177 | -0.18(-1.28%) |
Jul 15, 2005 | 14.02 | 14.66 | 14.02 | 14.39 | 334,691 | +0.37(+2.62%) |
Jul 14, 2005 | 13.70 | 14.29 | 13.65 | 14.02 | 812,773 | +0.39(+2.88%) |
Jul 13, 2005 | 13.69 | 13.69 | 13.49 | 13.63 | 133,246 | +0.03(+0.24%) |
Jul 12, 2005 | 12.62 | 13.64 | 12.54 | 13.60 | 542,658 | +0.90(+7.05%) |
Jul 11, 2005 | 12.62 | 12.75 | 12.33 | 12.70 | 123,382 | +0.08(+0.63%) |
Jul 08, 2005 | 12.32 | 12.78 | 12.20 | 12.62 | 171,308 | +0.17(+1.35%) |
Jul 07, 2005 | 12.34 | 12.46 | 12.15 | 12.46 | 93,761 | -0.01(-0.06%) |
Jul 06, 2005 | 12.52 | 12.54 | 12.35 | 12.46 | 84,108 | -0.05(-0.38%) |
Jul 05, 2005 | 12.37 | 12.69 | 12.27 | 12.51 | 175,250 | +0.16(+1.30%) |