Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.13 | 15.58 | 15.07 | 15.51 | 941,728 | +0.43(+2.88%) |
Sep 29, 2005 | 14.91 | 15.15 | 14.82 | 15.08 | 1,486,024 | +0.21(+1.44%) |
Sep 28, 2005 | 14.92 | 14.98 | 14.82 | 14.87 | 974,195 | -0.02(-0.14%) |
Sep 27, 2005 | 14.77 | 14.95 | 14.67 | 14.89 | 1,039,319 | +0.03(+0.21%) |
Sep 26, 2005 | 14.91 | 14.96 | 14.66 | 14.85 | 534,556 | +0.01(+0.07%) |
Sep 23, 2005 | 14.84 | 14.93 | 14.59 | 14.84 | 619,733 | -0.02(-0.14%) |
Sep 22, 2005 | 14.28 | 14.92 | 13.98 | 14.87 | 1,782,618 | +0.59(+4.11%) |
Sep 21, 2005 | 14.49 | 14.58 | 14.28 | 14.28 | 1,188,285 | -0.27(-1.84%) |
Sep 20, 2005 | 14.71 | 14.79 | 14.53 | 14.55 | 1,178,353 | -0.20(-1.38%) |
Sep 19, 2005 | 14.79 | 14.87 | 14.49 | 14.75 | 1,410,587 | -0.20(-1.37%) |
Sep 16, 2005 | 15.03 | 15.13 | 14.85 | 14.95 | 2,140,135 | -0.14(-0.90%) |
Sep 15, 2005 | 15.20 | 15.26 | 14.92 | 15.09 | 1,042,566 | -0.13(-0.83%) |
Sep 14, 2005 | 15.18 | 15.42 | 15.13 | 15.22 | 896,083 | -0.03(-0.17%) |
Sep 13, 2005 | 15.29 | 15.45 | 15.05 | 15.24 | 1,912,676 | -0.46(-2.90%) |
Sep 12, 2005 | 15.66 | 15.73 | 15.50 | 15.70 | 1,017,738 | -0.03(-0.20%) |
Sep 09, 2005 | 15.62 | 15.74 | 15.58 | 15.73 | 719,044 | +0.14(+0.87%) |
Sep 08, 2005 | 15.47 | 15.66 | 15.39 | 15.59 | 1,148,751 | -0.06(-0.37%) |
Sep 07, 2005 | 15.65 | 15.68 | 15.49 | 15.65 | 758,768 | -0.04(-0.27%) |
Sep 06, 2005 | 15.53 | 15.69 | 15.48 | 15.69 | 924,348 | +0.23(+1.49%) |
Sep 02, 2005 | 15.59 | 15.65 | 15.33 | 15.46 | 541,049 | -0.12(-0.74%) |
Sep 01, 2005 | 15.58 | 15.65 | 15.22 | 15.58 | 1,105,208 | +0.20(+1.29%) |
Aug 31, 2005 | 14.80 | 15.39 | 14.77 | 15.38 | 2,822,702 | +0.57(+3.85%) |
Aug 30, 2005 | 14.94 | 15.00 | 14.69 | 14.81 | 1,612,645 | -0.14(-0.91%) |
Aug 29, 2005 | 14.37 | 15.11 | 14.37 | 14.94 | 13,267,463 | +0.04(+0.28%) |
Aug 26, 2005 | 14.67 | 15.00 | 14.53 | 14.90 | 1,244,815 | +0.23(+1.57%) |
Aug 25, 2005 | 14.50 | 14.74 | 14.48 | 14.67 | 355,606 | +0.15(+1.05%) |
Aug 24, 2005 | 14.56 | 14.75 | 14.43 | 14.52 | 649,909 | -0.06(-0.43%) |
Aug 23, 2005 | 14.63 | 14.71 | 14.51 | 14.58 | 1,090,311 | -0.09(-0.61%) |
Aug 22, 2005 | 14.69 | 14.92 | 14.66 | 14.67 | 745,590 | -0.02(-0.11%) |
Aug 19, 2005 | 14.55 | 14.73 | 14.49 | 14.69 | 812,052 | +0.16(+1.08%) |
Aug 18, 2005 | 14.56 | 14.59 | 14.45 | 14.53 | 1,176,826 | -0.04(-0.25%) |
Aug 17, 2005 | 14.54 | 14.67 | 14.47 | 14.57 | 1,205,091 | -0.09(-0.61%) |
Aug 16, 2005 | 14.90 | 14.90 | 14.62 | 14.66 | 1,403,138 | -0.26(-1.75%) |
Aug 15, 2005 | 14.79 | 15.04 | 14.74 | 14.92 | 602,736 | +0.04(+0.28%) |
Aug 12, 2005 | 14.98 | 15.17 | 14.63 | 14.88 | 650,290 | -0.16(-1.05%) |
Aug 11, 2005 | 14.96 | 15.05 | 14.87 | 15.03 | 689,824 | +0.01(+0.07%) |
Aug 10, 2005 | 14.91 | 15.08 | 14.88 | 15.02 | 1,625,631 | +0.24(+1.63%) |
Aug 09, 2005 | 14.59 | 14.82 | 14.48 | 14.78 | 1,317,770 | +0.25(+1.73%) |
Aug 08, 2005 | 14.71 | 14.81 | 14.46 | 14.53 | 1,167,659 | -0.08(-0.54%) |
Aug 05, 2005 | 14.58 | 14.63 | 14.35 | 14.61 | 1,239,086 | -0.01(-0.04%) |
Aug 04, 2005 | 14.40 | 14.71 | 14.22 | 14.61 | 1,594,883 | +0.13(+0.87%) |
Aug 03, 2005 | 14.35 | 14.53 | 14.14 | 14.49 | 965,791 | +0.10(+0.73%) |
Aug 02, 2005 | 14.27 | 14.44 | 14.14 | 14.38 | 903,723 | +0.06(+0.40%) |
Aug 01, 2005 | 13.87 | 14.35 | 13.81 | 14.33 | 1,614,745 | +0.47(+3.36%) |
Jul 29, 2005 | 13.61 | 13.90 | 13.14 | 13.86 | 1,641,101 | -0.23(-1.60%) |
Jul 28, 2005 | 14.40 | 14.73 | 13.80 | 14.09 | 1,902,554 | +0.01(+0.04%) |
Jul 27, 2005 | 14.01 | 14.16 | 13.83 | 14.08 | 1,039,701 | +0.05(+0.37%) |
Jul 26, 2005 | 13.99 | 14.14 | 13.85 | 14.03 | 747,118 | +0.07(+0.49%) |
Jul 25, 2005 | 13.77 | 14.03 | 13.76 | 13.96 | 925,876 | +0.12(+0.83%) |
Jul 22, 2005 | 13.82 | 13.93 | 13.68 | 13.84 | 658,694 | +0.07(+0.49%) |
Jul 21, 2005 | 13.58 | 13.98 | 13.58 | 13.78 | 1,126,598 | +0.19(+1.43%) |
Jul 20, 2005 | 13.25 | 13.62 | 13.12 | 13.58 | 989,282 | +0.28(+2.13%) |
Jul 19, 2005 | 13.17 | 13.35 | 13.09 | 13.30 | 713,887 | +0.14(+1.07%) |
Jul 18, 2005 | 13.21 | 13.27 | 12.98 | 13.16 | 741,198 | -0.09(-0.71%) |
Jul 15, 2005 | 13.15 | 13.28 | 13.11 | 13.25 | 646,280 | +0.09(+0.72%) |
Jul 14, 2005 | 13.17 | 13.26 | 13.09 | 13.16 | 736,805 | -0.08(-0.59%) |
Jul 13, 2005 | 13.03 | 13.35 | 12.95 | 13.24 | 1,067,011 | +0.28(+2.14%) |
Jul 12, 2005 | 13.01 | 13.04 | 12.79 | 12.96 | 598,153 | -0.02(-0.12%) |
Jul 11, 2005 | 12.74 | 13.03 | 12.74 | 12.98 | 1,154,672 | +0.25(+1.98%) |
Jul 08, 2005 | 12.49 | 12.75 | 12.49 | 12.72 | 662,895 | +0.26(+2.06%) |
Jul 07, 2005 | 12.28 | 12.47 | 12.17 | 12.47 | 714,460 | +0.10(+0.80%) |
Jul 06, 2005 | 12.07 | 12.37 | 12.05 | 12.37 | 725,919 | +0.27(+2.25%) |
Jul 05, 2005 | 12.12 | 12.15 | 11.99 | 12.10 | 806,513 | +0.01(+0.09%) |