Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.50 | 15.61 | 15.27 | 15.47 | 121,062 | +0.04(+0.23%) |
Sep 29, 2005 | 15.19 | 15.53 | 15.06 | 15.43 | 192,256 | +0.24(+1.60%) |
Sep 28, 2005 | 15.43 | 15.44 | 15.10 | 15.19 | 199,142 | -0.23(-1.46%) |
Sep 27, 2005 | 14.96 | 15.65 | 14.91 | 15.41 | 215,025 | +0.49(+3.26%) |
Sep 26, 2005 | 15.59 | 15.64 | 14.93 | 14.93 | 209,249 | -0.58(-3.72%) |
Sep 23, 2005 | 15.34 | 15.50 | 15.07 | 15.50 | 315,651 | +0.42(+2.81%) |
Sep 22, 2005 | 14.41 | 15.28 | 14.23 | 15.08 | 403,616 | +0.62(+4.30%) |
Sep 21, 2005 | 15.23 | 15.23 | 14.09 | 14.46 | 430,938 | -0.77(-5.08%) |
Sep 20, 2005 | 15.32 | 15.76 | 15.05 | 15.23 | 296,770 | -0.09(-0.59%) |
Sep 19, 2005 | 16.03 | 16.05 | 15.01 | 15.32 | 228,019 | -0.72(-4.49%) |
Sep 16, 2005 | 16.11 | 16.20 | 15.75 | 16.04 | 255,897 | +0.06(+0.39%) |
Sep 15, 2005 | 16.16 | 16.26 | 15.95 | 15.98 | 109,400 | -0.09(-0.56%) |
Sep 14, 2005 | 16.28 | 16.32 | 15.98 | 16.07 | 226,242 | -0.14(-0.83%) |
Sep 13, 2005 | 16.21 | 16.26 | 16.05 | 16.21 | 204,362 | +0.10(+0.62%) |
Sep 12, 2005 | 15.90 | 16.22 | 15.86 | 16.11 | 149,939 | +0.22(+1.42%) |
Sep 09, 2005 | 15.64 | 15.88 | 15.64 | 15.88 | 193,367 | +0.31(+1.97%) |
Sep 08, 2005 | 15.93 | 15.93 | 15.22 | 15.58 | 287,440 | -0.35(-2.21%) |
Sep 07, 2005 | 16.28 | 16.33 | 15.89 | 15.93 | 222,466 | -0.23(-1.39%) |
Sep 06, 2005 | 15.85 | 16.50 | 15.82 | 16.15 | 175,929 | +0.37(+2.34%) |
Sep 02, 2005 | 16.07 | 16.13 | 15.77 | 15.78 | 121,840 | -0.23(-1.46%) |
Sep 01, 2005 | 15.99 | 16.14 | 15.90 | 16.02 | 172,597 | +0.17(+1.08%) |
Aug 31, 2005 | 15.62 | 15.99 | 15.49 | 15.85 | 304,322 | +0.22(+1.44%) |
Aug 30, 2005 | 15.62 | 15.88 | 15.49 | 15.62 | 244,124 | -0.04(-0.29%) |
Aug 29, 2005 | 15.77 | 15.89 | 15.42 | 15.67 | 198,365 | -0.11(-0.68%) |
Aug 26, 2005 | 16.01 | 16.16 | 15.55 | 15.77 | 396,952 | -0.19(-1.18%) |
Aug 25, 2005 | 15.79 | 16.25 | 15.77 | 15.96 | 456,150 | +0.34(+2.19%) |
Aug 24, 2005 | 15.69 | 15.80 | 15.55 | 15.62 | 249,677 | -0.02(-0.12%) |
Aug 23, 2005 | 15.34 | 15.64 | 15.34 | 15.64 | 240,570 | +0.27(+1.76%) |
Aug 22, 2005 | 15.27 | 15.41 | 15.07 | 15.37 | 112,621 | +0.19(+1.25%) |
Aug 19, 2005 | 14.98 | 15.41 | 14.94 | 15.18 | 123,728 | +0.08(+0.54%) |
Aug 18, 2005 | 15.13 | 15.20 | 14.93 | 15.10 | 216,024 | -0.07(-0.48%) |
Aug 17, 2005 | 14.96 | 15.22 | 14.84 | 15.17 | 294,437 | +0.21(+1.38%) |
Aug 16, 2005 | 15.14 | 15.25 | 14.86 | 14.96 | 332,977 | -0.18(-1.19%) |
Aug 15, 2005 | 15.21 | 15.43 | 15.02 | 15.14 | 214,469 | -0.03(-0.18%) |
Aug 12, 2005 | 15.34 | 15.41 | 15.08 | 15.17 | 147,385 | -0.16(-1.06%) |
Aug 11, 2005 | 15.31 | 15.38 | 14.91 | 15.33 | 182,371 | -0.02(-0.12%) |
Aug 10, 2005 | 15.32 | 15.65 | 15.10 | 15.35 | 180,594 | -0.05(-0.29%) |
Aug 09, 2005 | 15.44 | 15.50 | 15.20 | 15.40 | 194,921 | +0.00(+0.00%) |
Aug 08, 2005 | 15.13 | 15.53 | 15.06 | 15.40 | 209,582 | +0.38(+2.52%) |
Aug 05, 2005 | 15.38 | 15.40 | 14.78 | 15.02 | 263,672 | -0.29(-1.88%) |
Aug 04, 2005 | 15.67 | 15.67 | 15.28 | 15.31 | 211,026 | -0.47(-2.97%) |
Aug 03, 2005 | 16.12 | 16.15 | 15.71 | 15.77 | 204,806 | -0.31(-1.90%) |
Aug 02, 2005 | 15.97 | 16.13 | 15.88 | 16.08 | 337,975 | +0.23(+1.42%) |
Aug 01, 2005 | 16.36 | 16.39 | 15.80 | 15.86 | 236,349 | -0.32(-2.00%) |
Jul 29, 2005 | 16.19 | 16.61 | 15.86 | 16.18 | 275,001 | +0.04(+0.22%) |
Jul 28, 2005 | 16.21 | 16.51 | 15.97 | 16.14 | 434,714 | +0.09(+0.56%) |
Jul 27, 2005 | 15.97 | 16.10 | 15.79 | 16.05 | 315,207 | +0.15(+0.96%) |
Jul 26, 2005 | 15.85 | 16.06 | 15.68 | 15.90 | 301,101 | +0.14(+0.91%) |
Jul 25, 2005 | 15.89 | 15.96 | 15.71 | 15.76 | 263,672 | +0.00(+0.00%) |
Jul 22, 2005 | 15.86 | 16.06 | 15.65 | 15.76 | 661,957 | -0.04(-0.23%) |
Jul 21, 2005 | 15.10 | 16.13 | 15.10 | 15.79 | 853,102 | +0.67(+4.40%) |
Jul 20, 2005 | 14.81 | 15.28 | 14.81 | 15.13 | 723,488 | +0.40(+2.69%) |
Jul 19, 2005 | 14.78 | 15.13 | 14.72 | 14.73 | 353,414 | +0.13(+0.86%) |
Jul 18, 2005 | 14.93 | 14.95 | 14.55 | 14.60 | 200,253 | -0.23(-1.58%) |
Jul 15, 2005 | 14.99 | 15.24 | 14.78 | 14.84 | 341,641 | -0.15(-1.02%) |
Jul 14, 2005 | 14.93 | 15.40 | 14.68 | 14.99 | 469,700 | +0.35(+2.40%) |
Jul 13, 2005 | 15.31 | 15.74 | 14.60 | 14.64 | 858,434 | -0.04(-0.25%) |
Jul 12, 2005 | 14.95 | 15.07 | 14.46 | 14.68 | 335,532 | -0.19(-1.27%) |
Jul 11, 2005 | 14.59 | 15.05 | 14.59 | 14.86 | 307,210 | +0.46(+3.19%) |
Jul 08, 2005 | 13.78 | 14.50 | 13.78 | 14.41 | 460,482 | +0.69(+5.06%) |
Jul 07, 2005 | 14.13 | 14.14 | 13.56 | 13.71 | 299,213 | -0.42(-2.99%) |
Jul 06, 2005 | 14.23 | 14.30 | 14.01 | 14.14 | 160,269 | -0.14(-1.01%) |
Jul 05, 2005 | 14.03 | 14.40 | 13.85 | 14.28 | 91,518 | +0.26(+1.86%) |