Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.14 | 21.43 | 20.87 | 21.19 | 350,360 | +0.09(+0.41%) |
Sep 29, 2005 | 21.39 | 21.39 | 20.44 | 21.10 | 306,943 | -0.15(-0.72%) |
Sep 28, 2005 | 21.78 | 21.78 | 20.77 | 21.25 | 421,116 | +7.04(+49.55%) |
Sep 27, 2005 | 14.38 | 14.41 | 13.96 | 14.21 | 451,205 | -0.20(-1.38%) |
Sep 26, 2005 | 14.19 | 14.74 | 14.19 | 14.41 | 389,807 | +0.22(+1.58%) |
Sep 23, 2005 | 14.19 | 14.31 | 13.77 | 14.19 | 257,185 | +0.17(+1.21%) |
Sep 22, 2005 | 14.02 | 14.22 | 13.23 | 14.02 | 851,383 | +0.72(+5.38%) |
Sep 21, 2005 | 14.13 | 14.18 | 13.30 | 13.30 | 1,225,303 | -0.91(-6.43%) |
Sep 20, 2005 | 14.97 | 14.97 | 14.18 | 14.21 | 341,462 | -0.72(-4.82%) |
Sep 19, 2005 | 14.96 | 15.06 | 14.76 | 14.93 | 343,444 | -0.06(-0.39%) |
Sep 16, 2005 | 14.58 | 15.02 | 14.52 | 14.99 | 528,871 | +0.45(+3.11%) |
Sep 15, 2005 | 14.81 | 15.08 | 14.40 | 14.54 | 455,355 | -0.27(-1.80%) |
Sep 14, 2005 | 14.75 | 14.87 | 14.75 | 14.81 | 280,415 | +0.05(+0.37%) |
Sep 13, 2005 | 14.82 | 15.05 | 14.60 | 14.75 | 350,968 | -0.12(-0.80%) |
Sep 12, 2005 | 14.91 | 15.16 | 14.84 | 14.87 | 401,027 | -0.09(-0.59%) |
Sep 09, 2005 | 14.63 | 15.07 | 14.61 | 14.96 | 353,411 | +0.34(+2.32%) |
Sep 08, 2005 | 14.73 | 14.78 | 14.43 | 14.62 | 351,480 | -0.14(-0.95%) |
Sep 07, 2005 | 14.05 | 14.84 | 13.94 | 14.76 | 561,138 | +0.69(+4.90%) |
Sep 06, 2005 | 13.80 | 14.18 | 13.77 | 14.07 | 512,372 | +0.24(+1.71%) |
Sep 02, 2005 | 14.00 | 14.06 | 13.75 | 13.83 | 296,566 | -0.16(-1.12%) |
Sep 01, 2005 | 14.18 | 14.37 | 13.92 | 13.99 | 493,038 | -0.22(-1.52%) |
Aug 31, 2005 | 14.18 | 14.28 | 14.05 | 14.21 | 729,152 | -0.03(-0.18%) |
Aug 30, 2005 | 14.62 | 14.65 | 14.05 | 14.23 | 611,534 | -0.42(-2.86%) |
Aug 29, 2005 | 14.75 | 14.81 | 14.23 | 14.65 | 619,989 | -0.18(-1.20%) |
Aug 26, 2005 | 14.98 | 14.98 | 14.83 | 14.83 | 387,783 | -0.15(-0.99%) |
Aug 25, 2005 | 14.96 | 15.12 | 14.95 | 14.98 | 233,518 | -0.04(-0.28%) |
Aug 24, 2005 | 15.16 | 15.26 | 14.98 | 15.02 | 315,335 | -0.14(-0.92%) |
Aug 23, 2005 | 15.14 | 15.23 | 14.98 | 15.16 | 322,854 | +0.03(+0.20%) |
Aug 22, 2005 | 15.04 | 15.34 | 14.94 | 15.13 | 607,915 | +0.24(+1.59%) |
Aug 19, 2005 | 15.34 | 15.68 | 14.83 | 14.89 | 1,109,942 | -0.79(-5.05%) |
Aug 18, 2005 | 15.84 | 15.85 | 15.56 | 15.68 | 739,408 | -0.17(-1.04%) |
Aug 17, 2005 | 15.55 | 15.85 | 15.04 | 15.85 | 791,330 | +0.24(+1.52%) |
Aug 16, 2005 | 16.08 | 16.16 | 15.57 | 15.61 | 582,325 | -0.77(-4.68%) |
Aug 15, 2005 | 16.33 | 16.51 | 16.20 | 16.38 | 359,664 | +0.08(+0.49%) |
Aug 12, 2005 | 16.50 | 16.50 | 16.29 | 16.30 | 224,682 | -0.19(-1.18%) |
Aug 11, 2005 | 15.93 | 16.59 | 15.88 | 16.49 | 683,947 | +0.72(+4.53%) |
Aug 10, 2005 | 15.64 | 16.18 | 15.51 | 15.78 | 310,656 | +0.06(+0.38%) |
Aug 09, 2005 | 15.71 | 15.84 | 15.56 | 15.72 | 227,336 | +0.03(+0.16%) |
Aug 08, 2005 | 15.77 | 15.90 | 15.54 | 15.69 | 171,804 | -0.14(-0.86%) |
Aug 05, 2005 | 16.22 | 16.30 | 15.72 | 15.83 | 284,201 | -0.47(-2.88%) |
Aug 04, 2005 | 16.90 | 16.90 | 16.19 | 16.30 | 256,592 | -0.58(-3.46%) |
Aug 03, 2005 | 17.14 | 17.14 | 16.85 | 16.88 | 99,484 | -0.24(-1.38%) |
Aug 02, 2005 | 17.03 | 17.13 | 16.82 | 17.12 | 195,142 | +0.22(+1.28%) |
Aug 01, 2005 | 16.97 | 17.23 | 16.88 | 16.90 | 188,960 | -0.04(-0.22%) |
Jul 29, 2005 | 17.44 | 17.57 | 16.90 | 16.94 | 458,239 | -0.50(-2.84%) |
Jul 28, 2005 | 17.08 | 17.44 | 16.83 | 17.44 | 313,036 | +0.46(+2.72%) |
Jul 27, 2005 | 16.93 | 17.00 | 16.68 | 16.97 | 272,365 | +0.14(+0.86%) |
Jul 26, 2005 | 16.46 | 16.96 | 16.46 | 16.83 | 390,845 | +0.51(+3.14%) |
Jul 25, 2005 | 16.20 | 16.46 | 16.08 | 16.32 | 467,952 | +0.04(+0.26%) |
Jul 22, 2005 | 15.76 | 16.28 | 15.64 | 16.28 | 343,797 | +0.56(+3.58%) |
Jul 21, 2005 | 16.07 | 16.12 | 15.59 | 15.71 | 287,369 | -0.33(-2.08%) |
Jul 20, 2005 | 15.64 | 16.08 | 15.53 | 16.05 | 349,585 | +0.34(+2.15%) |
Jul 19, 2005 | 15.45 | 15.76 | 15.45 | 15.71 | 314,772 | +0.23(+1.50%) |
Jul 18, 2005 | 15.34 | 15.60 | 15.18 | 15.48 | 283,756 | +0.14(+0.91%) |
Jul 15, 2005 | 15.34 | 15.43 | 15.11 | 15.34 | 435,598 | +0.07(+0.44%) |
Jul 14, 2005 | 15.79 | 15.86 | 15.15 | 15.27 | 462,406 | -0.43(-2.75%) |
Jul 13, 2005 | 16.20 | 16.28 | 15.63 | 15.70 | 494,449 | -0.54(-3.34%) |
Jul 12, 2005 | 16.74 | 16.74 | 16.19 | 16.24 | 405,323 | -0.59(-3.49%) |
Jul 11, 2005 | 16.63 | 16.90 | 16.42 | 16.83 | 218,626 | +0.28(+1.71%) |
Jul 08, 2005 | 16.53 | 16.61 | 16.33 | 16.55 | 282,452 | +0.05(+0.28%) |
Jul 07, 2005 | 16.74 | 16.74 | 16.14 | 16.50 | 207,731 | -0.21(-1.27%) |
Jul 06, 2005 | 16.64 | 16.91 | 16.59 | 16.71 | 162,404 | +0.08(+0.48%) |
Jul 05, 2005 | 16.49 | 16.64 | 16.37 | 16.63 | 181,167 | +0.19(+1.18%) |