Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.20 | 13.22 | 13.10 | 13.20 | 48,300 | +0.02(+0.15%) |
Sep 29, 2005 | 13.15 | 13.25 | 13.08 | 13.18 | 62,900 | -0.07(-0.53%) |
Sep 28, 2005 | 13.26 | 13.38 | 13.25 | 13.25 | 60,800 | -0.11(-0.82%) |
Sep 27, 2005 | 13.50 | 13.50 | 13.29 | 13.36 | 79,100 | -0.10(-0.74%) |
Sep 26, 2005 | 13.61 | 13.63 | 13.45 | 13.46 | 105,800 | -0.11(-0.81%) |
Sep 23, 2005 | 13.57 | 13.61 | 13.51 | 13.57 | 43,900 | +0.03(+0.22%) |
Sep 22, 2005 | 13.64 | 13.65 | 13.53 | 13.54 | 60,200 | -0.10(-0.73%) |
Sep 21, 2005 | 13.62 | 13.64 | 13.53 | 13.64 | 36,000 | +0.05(+0.37%) |
Sep 20, 2005 | 13.62 | 13.63 | 13.51 | 13.59 | 49,500 | -0.02(-0.15%) |
Sep 19, 2005 | 13.56 | 13.65 | 13.51 | 13.61 | 56,300 | +0.08(+0.59%) |
Sep 16, 2005 | 13.51 | 13.70 | 13.51 | 13.53 | 88,300 | +0.01(+0.07%) |
Sep 15, 2005 | 13.62 | 13.63 | 13.51 | 13.52 | 62,900 | -0.05(-0.37%) |
Sep 14, 2005 | 13.65 | 13.65 | 13.51 | 13.57 | 60,100 | -0.04(-0.29%) |
Sep 13, 2005 | 13.59 | 13.65 | 13.54 | 13.61 | 37,100 | +0.03(+0.22%) |
Sep 12, 2005 | 13.62 | 13.63 | 13.52 | 13.58 | 33,900 | -0.03(-0.22%) |
Sep 09, 2005 | 13.64 | 13.64 | 13.54 | 13.61 | 68,300 | +0.06(+0.44%) |
Sep 08, 2005 | 13.55 | 13.65 | 13.52 | 13.55 | 73,300 | -0.10(-0.73%) |
Sep 07, 2005 | 13.65 | 13.72 | 13.59 | 13.65 | 65,800 | +0.04(+0.29%) |
Sep 06, 2005 | 13.57 | 13.65 | 13.55 | 13.61 | 35,700 | +0.04(+0.29%) |
Sep 02, 2005 | 13.62 | 13.64 | 13.53 | 13.57 | 60,600 | -0.03(-0.22%) |
Sep 01, 2005 | 13.60 | 13.64 | 13.57 | 13.60 | 47,400 | -0.03(-0.22%) |
Aug 31, 2005 | 13.65 | 13.65 | 13.59 | 13.63 | 60,400 | -0.02(-0.15%) |
Aug 30, 2005 | 13.62 | 13.65 | 13.58 | 13.65 | 42,100 | +0.02(+0.15%) |
Aug 29, 2005 | 13.69 | 13.69 | 13.58 | 13.63 | 44,400 | -0.12(-0.87%) |
Aug 26, 2005 | 13.71 | 13.79 | 13.69 | 13.75 | 51,200 | +0.03(+0.22%) |
Aug 25, 2005 | 13.71 | 13.75 | 13.67 | 13.72 | 59,500 | +0.01(+0.07%) |
Aug 24, 2005 | 13.69 | 13.78 | 13.66 | 13.71 | 60,000 | +0.06(+0.44%) |
Aug 23, 2005 | 13.70 | 13.75 | 13.65 | 13.65 | 63,400 | -0.06(-0.44%) |
Aug 22, 2005 | 13.76 | 13.83 | 13.70 | 13.71 | 51,500 | -0.05(-0.36%) |
Aug 19, 2005 | 13.77 | 13.83 | 13.76 | 13.76 | 20,000 | +0.00(+0.00%) |
Aug 18, 2005 | 13.80 | 13.82 | 13.74 | 13.76 | 39,200 | -0.03(-0.22%) |
Aug 17, 2005 | 13.92 | 13.92 | 13.76 | 13.79 | 35,600 | -0.09(-0.65%) |
Aug 16, 2005 | 13.72 | 13.97 | 13.65 | 13.88 | 94,700 | +0.23(+1.68%) |
Aug 15, 2005 | 13.72 | 13.72 | 13.61 | 13.65 | 36,300 | +0.03(+0.22%) |
Aug 12, 2005 | 13.65 | 13.66 | 13.60 | 13.62 | 25,900 | +0.04(+0.29%) |
Aug 11, 2005 | 13.70 | 13.73 | 13.57 | 13.58 | 49,100 | -0.02(-0.15%) |
Aug 10, 2005 | 13.75 | 13.79 | 13.60 | 13.60 | 64,100 | -0.08(-0.58%) |
Aug 09, 2005 | 13.79 | 13.84 | 13.68 | 13.68 | 37,700 | -0.06(-0.44%) |
Aug 08, 2005 | 13.70 | 13.83 | 13.68 | 13.74 | 33,100 | -0.01(-0.07%) |
Aug 05, 2005 | 13.76 | 13.82 | 13.67 | 13.75 | 55,100 | +0.01(+0.07%) |
Aug 04, 2005 | 13.74 | 13.80 | 13.71 | 13.74 | 33,100 | -0.01(-0.07%) |
Aug 03, 2005 | 13.80 | 13.82 | 13.74 | 13.75 | 56,100 | -0.04(-0.29%) |
Aug 02, 2005 | 13.81 | 13.86 | 13.76 | 13.79 | 31,300 | -0.02(-0.14%) |
Aug 01, 2005 | 13.86 | 13.87 | 13.79 | 13.81 | 36,300 | -0.04(-0.29%) |
Jul 29, 2005 | 13.80 | 13.85 | 13.73 | 13.85 | 42,700 | +0.05(+0.36%) |
Jul 28, 2005 | 13.91 | 13.91 | 13.80 | 13.80 | 42,800 | -0.06(-0.43%) |
Jul 27, 2005 | 13.82 | 13.91 | 13.76 | 13.86 | 27,100 | -0.05(-0.36%) |
Jul 26, 2005 | 13.96 | 13.96 | 13.87 | 13.91 | 32,600 | +0.02(+0.14%) |
Jul 25, 2005 | 14.05 | 14.14 | 13.86 | 13.89 | 61,200 | -0.07(-0.50%) |
Jul 22, 2005 | 13.96 | 14.05 | 13.86 | 13.96 | 38,900 | -0.05(-0.36%) |
Jul 21, 2005 | 14.00 | 14.02 | 13.84 | 14.01 | 44,900 | +0.06(+0.43%) |
Jul 20, 2005 | 13.94 | 14.00 | 13.82 | 13.95 | 40,000 | +0.05(+0.36%) |
Jul 19, 2005 | 13.89 | 13.96 | 13.80 | 13.90 | 57,900 | +0.08(+0.58%) |
Jul 18, 2005 | 13.75 | 13.96 | 13.69 | 13.82 | 114,100 | +0.08(+0.58%) |
Jul 15, 2005 | 13.74 | 13.75 | 13.67 | 13.74 | 36,700 | +0.04(+0.29%) |
Jul 14, 2005 | 13.72 | 13.75 | 13.65 | 13.70 | 74,700 | +0.04(+0.29%) |
Jul 13, 2005 | 13.66 | 13.75 | 13.66 | 13.66 | 46,200 | -0.09(-0.65%) |
Jul 12, 2005 | 13.72 | 13.76 | 13.65 | 13.75 | 30,500 | +0.06(+0.44%) |
Jul 11, 2005 | 13.65 | 13.74 | 13.62 | 13.69 | 37,600 | -0.01(-0.07%) |
Jul 08, 2005 | 13.67 | 13.71 | 13.60 | 13.70 | 19,100 | +0.08(+0.59%) |
Jul 07, 2005 | 13.62 | 13.70 | 13.56 | 13.62 | 63,900 | -0.06(-0.44%) |
Jul 06, 2005 | 13.74 | 13.74 | 13.62 | 13.68 | 26,300 | +0.00(+0.00%) |
Jul 05, 2005 | 13.71 | 13.74 | 13.61 | 13.68 | 36,800 | -0.03(-0.22%) |