Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.01 | 14.33 | 14.01 | 14.27 | 479,847 | +0.28(+2.01%) |
Sep 29, 2005 | 13.92 | 14.00 | 13.90 | 13.98 | 428,380 | +0.07(+0.49%) |
Sep 28, 2005 | 13.75 | 14.10 | 13.77 | 13.92 | 726,397 | +0.17(+1.22%) |
Sep 27, 2005 | 13.71 | 13.76 | 13.58 | 13.75 | 477,073 | +0.07(+0.49%) |
Sep 26, 2005 | 13.73 | 13.78 | 13.58 | 13.68 | 461,048 | +0.06(+0.48%) |
Sep 23, 2005 | 13.62 | 13.64 | 13.49 | 13.62 | 685,716 | +0.06(+0.42%) |
Sep 22, 2005 | 13.51 | 13.58 | 13.44 | 13.56 | 792,965 | +0.06(+0.41%) |
Sep 21, 2005 | 13.55 | 13.57 | 13.41 | 13.51 | 1,443,240 | -0.12(-0.90%) |
Sep 20, 2005 | 13.63 | 13.72 | 13.58 | 13.63 | 915,932 | -0.03(-0.23%) |
Sep 19, 2005 | 13.66 | 13.73 | 13.59 | 13.66 | 390,781 | -0.01(-0.06%) |
Sep 16, 2005 | 13.61 | 13.79 | 13.57 | 13.67 | 1,417,044 | +0.06(+0.43%) |
Sep 15, 2005 | 13.75 | 13.75 | 13.58 | 13.61 | 385,234 | -0.04(-0.32%) |
Sep 14, 2005 | 13.58 | 13.74 | 13.57 | 13.65 | 279,217 | +0.11(+0.78%) |
Sep 13, 2005 | 13.61 | 13.61 | 13.50 | 13.55 | 727,013 | -0.08(-0.62%) |
Sep 12, 2005 | 13.57 | 13.65 | 13.53 | 13.63 | 259,493 | +0.08(+0.57%) |
Sep 09, 2005 | 13.54 | 13.63 | 13.49 | 13.56 | 248,707 | +0.02(+0.13%) |
Sep 08, 2005 | 13.52 | 13.59 | 13.48 | 13.54 | 349,792 | -0.01(-0.07%) |
Sep 07, 2005 | 13.63 | 13.66 | 13.48 | 13.55 | 355,339 | +0.02(+0.13%) |
Sep 06, 2005 | 13.50 | 13.62 | 13.49 | 13.53 | 296,167 | +0.07(+0.51%) |
Sep 02, 2005 | 13.42 | 13.48 | 13.33 | 13.46 | 390,781 | +0.08(+0.58%) |
Sep 01, 2005 | 13.30 | 13.53 | 13.25 | 13.38 | 759,065 | +0.08(+0.62%) |
Aug 31, 2005 | 13.13 | 13.30 | 13.06 | 13.30 | 426,531 | +0.21(+1.57%) |
Aug 30, 2005 | 13.15 | 13.21 | 13.01 | 13.09 | 442,248 | -0.06(-0.43%) |
Aug 29, 2005 | 13.13 | 13.18 | 13.03 | 13.15 | 665,992 | +0.02(+0.14%) |
Aug 26, 2005 | 13.00 | 13.19 | 13.00 | 13.13 | 525,459 | +0.14(+1.05%) |
Aug 25, 2005 | 13.02 | 13.06 | 12.99 | 13.00 | 198,472 | +0.00(+0.01%) |
Aug 24, 2005 | 13.00 | 13.13 | 12.97 | 13.00 | 567,989 | -0.03(-0.25%) |
Aug 23, 2005 | 13.02 | 13.08 | 12.98 | 13.03 | 575,693 | +0.00(+0.00%) |
Aug 22, 2005 | 13.08 | 13.16 | 13.01 | 13.03 | 355,956 | +0.04(+0.30%) |
Aug 19, 2005 | 12.84 | 13.03 | 12.78 | 12.99 | 467,828 | +0.09(+0.68%) |
Aug 18, 2005 | 13.18 | 13.19 | 12.85 | 12.90 | 910,076 | -0.27(-2.08%) |
Aug 17, 2005 | 13.19 | 13.32 | 13.15 | 13.18 | 1,477,449 | +0.47(+3.68%) |
Aug 16, 2005 | 12.84 | 12.84 | 12.69 | 12.71 | 733,485 | -0.13(-1.00%) |
Aug 15, 2005 | 12.87 | 12.94 | 12.75 | 12.84 | 354,107 | +0.05(+0.41%) |
Aug 12, 2005 | 12.73 | 12.83 | 12.72 | 12.78 | 453,959 | +0.02(+0.13%) |
Aug 11, 2005 | 12.64 | 12.79 | 12.64 | 12.77 | 527,000 | +0.11(+0.86%) |
Aug 10, 2005 | 12.65 | 12.71 | 12.64 | 12.66 | 834,571 | +0.05(+0.41%) |
Aug 09, 2005 | 12.56 | 12.65 | 12.55 | 12.61 | 163,339 | +0.09(+0.71%) |
Aug 08, 2005 | 12.49 | 12.63 | 12.47 | 12.52 | 454,884 | +0.05(+0.43%) |
Aug 05, 2005 | 12.41 | 12.55 | 12.39 | 12.46 | 331,301 | +0.04(+0.34%) |
Aug 04, 2005 | 12.66 | 12.72 | 12.42 | 12.42 | 349,176 | -0.27(-2.15%) |
Aug 03, 2005 | 12.73 | 12.86 | 12.67 | 12.70 | 241,310 | -0.04(-0.32%) |
Aug 02, 2005 | 12.64 | 12.78 | 12.61 | 12.74 | 461,972 | +0.14(+1.09%) |
Aug 01, 2005 | 12.77 | 12.77 | 12.55 | 12.60 | 535,013 | -0.12(-0.96%) |
Jul 29, 2005 | 12.75 | 12.76 | 12.60 | 12.72 | 622,538 | -0.04(-0.33%) |
Jul 28, 2005 | 12.49 | 12.83 | 12.49 | 12.76 | 1,997,977 | +0.70(+5.84%) |
Jul 27, 2005 | 12.05 | 12.15 | 11.98 | 12.06 | 481,388 | +0.03(+0.23%) |
Jul 26, 2005 | 12.28 | 12.28 | 12.01 | 12.03 | 813,614 | -0.25(-2.05%) |
Jul 25, 2005 | 12.12 | 12.45 | 12.12 | 12.28 | 941,203 | +0.16(+1.31%) |
Jul 22, 2005 | 12.07 | 12.13 | 11.98 | 12.12 | 232,681 | +0.10(+0.81%) |
Jul 21, 2005 | 12.16 | 12.16 | 12.01 | 12.03 | 273,362 | -0.14(-1.13%) |
Jul 20, 2005 | 11.99 | 12.16 | 11.99 | 12.16 | 212,341 | +0.14(+1.17%) |
Jul 19, 2005 | 11.95 | 12.06 | 11.91 | 12.02 | 220,662 | +0.11(+0.90%) |
Jul 18, 2005 | 11.91 | 11.99 | 11.90 | 11.91 | 147,929 | -0.04(-0.33%) |
Jul 15, 2005 | 12.09 | 12.10 | 11.93 | 11.95 | 209,567 | -0.14(-1.17%) |
Jul 14, 2005 | 11.88 | 12.13 | 11.88 | 12.09 | 466,287 | +0.24(+2.00%) |
Jul 13, 2005 | 12.06 | 12.06 | 11.75 | 11.86 | 630,859 | -0.22(-1.83%) |
Jul 12, 2005 | 12.14 | 12.16 | 12.03 | 12.08 | 427,455 | -0.04(-0.29%) |
Jul 11, 2005 | 12.02 | 12.15 | 12.01 | 12.11 | 289,387 | +0.15(+1.27%) |
Jul 08, 2005 | 11.73 | 11.98 | 11.73 | 11.96 | 254,254 | +0.22(+1.86%) |
Jul 07, 2005 | 11.78 | 11.79 | 11.63 | 11.74 | 558,743 | -0.03(-0.26%) |
Jul 06, 2005 | 11.81 | 11.98 | 11.76 | 11.77 | 513,439 | -0.07(-0.60%) |
Jul 05, 2005 | 11.66 | 11.89 | 11.66 | 11.85 | 396,328 | +0.17(+1.47%) |