Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.02 | 14.15 | 13.99 | 14.15 | 1,379,092 | +0.12(+0.85%) |
Sep 29, 2005 | 13.69 | 14.06 | 13.39 | 14.03 | 1,552,648 | +0.10(+0.75%) |
Sep 28, 2005 | 13.84 | 13.99 | 13.84 | 13.92 | 936,693 | +0.23(+1.65%) |
Sep 27, 2005 | 13.80 | 13.81 | 13.63 | 13.70 | 1,064,308 | -0.11(-0.77%) |
Sep 26, 2005 | 13.74 | 13.85 | 13.63 | 13.80 | 1,065,159 | +0.05(+0.37%) |
Sep 23, 2005 | 13.75 | 13.76 | 13.60 | 13.75 | 999,650 | +0.10(+0.76%) |
Sep 22, 2005 | 13.70 | 13.71 | 13.47 | 13.65 | 1,120,459 | -0.03(-0.20%) |
Sep 21, 2005 | 13.36 | 13.74 | 13.36 | 13.68 | 2,882,396 | +0.33(+2.48%) |
Sep 20, 2005 | 13.45 | 13.49 | 13.31 | 13.34 | 1,002,202 | -0.02(-0.18%) |
Sep 19, 2005 | 13.32 | 13.38 | 13.31 | 13.37 | 876,289 | +0.08(+0.58%) |
Sep 16, 2005 | 13.27 | 13.31 | 13.20 | 13.29 | 739,315 | +0.21(+1.58%) |
Sep 15, 2005 | 13.05 | 13.13 | 13.02 | 13.08 | 687,419 | +0.20(+1.54%) |
Sep 14, 2005 | 12.88 | 12.90 | 12.83 | 12.88 | 557,251 | +0.08(+0.63%) |
Sep 13, 2005 | 12.98 | 12.98 | 12.80 | 12.80 | 741,868 | -0.21(-1.59%) |
Sep 12, 2005 | 13.06 | 13.09 | 12.97 | 13.01 | 969,873 | -0.05(-0.36%) |
Sep 09, 2005 | 12.91 | 13.10 | 12.88 | 13.06 | 842,258 | +0.18(+1.41%) |
Sep 08, 2005 | 12.91 | 12.92 | 12.86 | 12.88 | 573,416 | -0.06(-0.45%) |
Sep 07, 2005 | 12.88 | 12.94 | 12.80 | 12.93 | 1,104,294 | +0.04(+0.30%) |
Sep 06, 2005 | 12.81 | 12.90 | 12.74 | 12.90 | 1,218,297 | +0.27(+2.15%) |
Sep 02, 2005 | 12.51 | 12.63 | 12.47 | 12.62 | 597,237 | +0.23(+1.87%) |
Sep 01, 2005 | 12.36 | 12.44 | 12.25 | 12.39 | 709,539 | +0.16(+1.28%) |
Aug 31, 2005 | 12.08 | 12.25 | 12.06 | 12.24 | 524,072 | +0.30(+2.55%) |
Aug 30, 2005 | 12.04 | 12.05 | 11.87 | 11.93 | 349,664 | -0.08(-0.68%) |
Aug 29, 2005 | 11.84 | 12.01 | 11.83 | 12.01 | 280,752 | +0.12(+1.05%) |
Aug 26, 2005 | 12.01 | 12.01 | 11.84 | 11.89 | 528,325 | -0.10(-0.82%) |
Aug 25, 2005 | 11.79 | 11.99 | 11.79 | 11.99 | 1,305,926 | +0.29(+2.44%) |
Aug 24, 2005 | 11.79 | 11.85 | 11.70 | 11.70 | 567,461 | -0.17(-1.47%) |
Aug 23, 2005 | 12.04 | 12.04 | 11.82 | 11.88 | 946,902 | -0.17(-1.39%) |
Aug 22, 2005 | 11.89 | 12.04 | 11.89 | 12.04 | 597,237 | +0.31(+2.60%) |
Aug 19, 2005 | 11.97 | 12.02 | 11.65 | 11.74 | 1,332,300 | -0.22(-1.84%) |
Aug 18, 2005 | 12.07 | 12.08 | 11.94 | 11.96 | 590,431 | -0.12(-0.97%) |
Aug 17, 2005 | 12.07 | 12.16 | 12.05 | 12.07 | 1,225,954 | +0.00(+0.04%) |
Aug 16, 2005 | 12.37 | 12.37 | 12.07 | 12.07 | 585,327 | -0.26(-2.09%) |
Aug 15, 2005 | 12.22 | 12.33 | 12.15 | 12.33 | 450,055 | +0.20(+1.66%) |
Aug 12, 2005 | 11.99 | 12.13 | 11.93 | 12.13 | 963,067 | -0.06(-0.53%) |
Aug 11, 2005 | 12.41 | 12.44 | 12.13 | 12.19 | 1,530,528 | -0.19(-1.51%) |
Aug 10, 2005 | 12.39 | 12.51 | 12.33 | 12.38 | 1,775,549 | +0.11(+0.91%) |
Aug 09, 2005 | 12.10 | 12.27 | 12.06 | 12.27 | 637,224 | +0.24(+1.96%) |
Aug 08, 2005 | 11.99 | 12.08 | 11.98 | 12.03 | 671,254 | +0.11(+0.96%) |
Aug 05, 2005 | 12.08 | 12.08 | 11.84 | 11.92 | 1,432,690 | -0.09(-0.75%) |
Aug 04, 2005 | 12.06 | 12.12 | 11.95 | 12.01 | 1,550,096 | -0.02(-0.20%) |
Aug 03, 2005 | 12.15 | 12.16 | 12.01 | 12.03 | 730,808 | +0.00(+0.01%) |
Aug 02, 2005 | 11.94 | 12.04 | 11.94 | 12.03 | 1,021,770 | +0.22(+1.87%) |
Aug 01, 2005 | 11.68 | 11.83 | 11.68 | 11.81 | 718,897 | +0.22(+1.94%) |
Jul 29, 2005 | 11.62 | 11.66 | 11.56 | 11.58 | 780,152 | +0.05(+0.45%) |
Jul 28, 2005 | 11.38 | 11.58 | 11.38 | 11.53 | 901,812 | +0.21(+1.82%) |
Jul 27, 2005 | 11.23 | 11.33 | 11.16 | 11.33 | 604,894 | +0.16(+1.45%) |
Jul 26, 2005 | 11.05 | 11.22 | 11.00 | 11.16 | 476,429 | +0.11(+1.02%) |
Jul 25, 2005 | 11.31 | 11.33 | 11.05 | 11.05 | 730,808 | -0.38(-3.31%) |
Jul 22, 2005 | 11.48 | 11.49 | 11.40 | 11.43 | 233,960 | -0.02(-0.15%) |
Jul 21, 2005 | 11.54 | 11.55 | 11.41 | 11.45 | 593,834 | -0.02(-0.21%) |
Jul 20, 2005 | 11.31 | 11.47 | 11.30 | 11.47 | 444,100 | +0.15(+1.32%) |
Jul 19, 2005 | 11.24 | 11.32 | 11.23 | 11.32 | 493,444 | +0.09(+0.81%) |
Jul 18, 2005 | 11.19 | 11.25 | 11.19 | 11.23 | 424,532 | -0.00(-0.02%) |
Jul 15, 2005 | 11.24 | 11.26 | 11.19 | 11.23 | 586,178 | -0.09(-0.82%) |
Jul 14, 2005 | 11.44 | 11.44 | 11.30 | 11.33 | 487,489 | -0.00(-0.04%) |
Jul 13, 2005 | 11.35 | 11.36 | 11.30 | 11.33 | 313,082 | +0.04(+0.34%) |
Jul 12, 2005 | 11.24 | 11.30 | 11.23 | 11.29 | 389,650 | +0.09(+0.83%) |
Jul 11, 2005 | 11.15 | 11.26 | 11.14 | 11.20 | 610,850 | +0.11(+0.95%) |
Jul 08, 2005 | 11.06 | 11.11 | 11.03 | 11.09 | 834,601 | +0.10(+0.95%) |
Jul 07, 2005 | 10.72 | 10.99 | 10.72 | 10.99 | 592,984 | +0.03(+0.27%) |
Jul 06, 2005 | 10.93 | 11.00 | 10.87 | 10.96 | 370,083 | +0.00(+0.03%) |
Jul 05, 2005 | 10.94 | 11.04 | 10.92 | 10.96 | 490,892 | -0.03(-0.27%) |