Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.53 | 14.64 | 14.45 | 14.59 | 211,069 | +0.06(+0.41%) |
Sep 29, 2005 | 14.21 | 14.53 | 13.99 | 14.53 | 252,182 | +0.36(+2.53%) |
Sep 28, 2005 | 14.68 | 14.68 | 14.16 | 14.17 | 498,626 | -0.50(-3.43%) |
Sep 27, 2005 | 14.33 | 14.89 | 14.30 | 14.68 | 346,356 | +0.35(+2.44%) |
Sep 26, 2005 | 14.83 | 14.87 | 14.27 | 14.33 | 199,591 | -0.42(-2.84%) |
Sep 23, 2005 | 14.54 | 14.83 | 14.09 | 14.74 | 277,365 | +0.21(+1.47%) |
Sep 22, 2005 | 14.56 | 14.66 | 14.39 | 14.53 | 167,614 | -0.04(-0.29%) |
Sep 21, 2005 | 14.38 | 14.71 | 14.16 | 14.57 | 250,308 | +0.09(+0.65%) |
Sep 20, 2005 | 14.65 | 15.00 | 14.48 | 14.48 | 314,964 | -0.06(-0.41%) |
Sep 19, 2005 | 14.82 | 14.85 | 14.51 | 14.54 | 137,628 | -0.28(-1.90%) |
Sep 16, 2005 | 14.70 | 14.98 | 14.70 | 14.82 | 532,477 | +0.19(+1.28%) |
Sep 15, 2005 | 14.76 | 14.91 | 14.52 | 14.63 | 91,362 | -0.08(-0.52%) |
Sep 14, 2005 | 14.92 | 15.03 | 14.62 | 14.71 | 173,236 | -0.16(-1.09%) |
Sep 13, 2005 | 14.91 | 15.08 | 14.72 | 14.87 | 152,270 | -0.17(-1.13%) |
Sep 12, 2005 | 15.02 | 15.15 | 14.89 | 15.04 | 189,049 | -0.05(-0.34%) |
Sep 09, 2005 | 14.83 | 15.09 | 14.77 | 15.09 | 131,772 | +0.35(+2.37%) |
Sep 08, 2005 | 14.89 | 14.90 | 14.61 | 14.74 | 114,085 | -0.30(-1.99%) |
Sep 07, 2005 | 14.86 | 15.07 | 14.78 | 15.04 | 162,109 | +0.08(+0.51%) |
Sep 06, 2005 | 14.67 | 15.15 | 14.62 | 14.97 | 217,043 | +0.44(+3.06%) |
Sep 02, 2005 | 14.95 | 14.95 | 14.49 | 14.52 | 130,483 | -0.31(-2.07%) |
Sep 01, 2005 | 14.60 | 15.01 | 14.55 | 14.83 | 274,671 | +0.23(+1.58%) |
Aug 31, 2005 | 14.51 | 14.60 | 14.39 | 14.60 | 244,569 | +0.07(+0.47%) |
Aug 30, 2005 | 14.51 | 14.60 | 14.16 | 14.53 | 193,031 | +0.03(+0.18%) |
Aug 29, 2005 | 14.56 | 14.52 | 14.28 | 14.51 | 174,876 | -0.04(-0.29%) |
Aug 26, 2005 | 14.59 | 14.62 | 14.26 | 14.55 | 143,836 | -0.03(-0.23%) |
Aug 25, 2005 | 14.38 | 14.75 | 14.38 | 14.58 | 149,927 | +0.20(+1.43%) |
Aug 24, 2005 | 14.58 | 14.71 | 14.34 | 14.38 | 241,172 | -0.19(-1.29%) |
Aug 23, 2005 | 14.77 | 14.81 | 14.49 | 14.56 | 184,715 | -0.24(-1.62%) |
Aug 22, 2005 | 14.66 | 14.84 | 14.58 | 14.80 | 161,874 | +0.17(+1.17%) |
Aug 19, 2005 | 14.61 | 14.80 | 14.54 | 14.63 | 174,290 | +0.03(+0.23%) |
Aug 18, 2005 | 14.51 | 14.76 | 14.39 | 14.60 | 307,819 | +0.00(+0.00%) |
Aug 17, 2005 | 14.47 | 14.79 | 14.32 | 14.60 | 121,347 | +0.13(+0.89%) |
Aug 16, 2005 | 14.69 | 14.69 | 14.43 | 14.47 | 229,927 | -0.26(-1.80%) |
Aug 15, 2005 | 14.71 | 14.77 | 14.42 | 14.74 | 261,553 | +0.06(+0.41%) |
Aug 12, 2005 | 14.73 | 14.80 | 14.33 | 14.68 | 289,781 | -0.14(-0.92%) |
Aug 11, 2005 | 14.86 | 15.06 | 14.71 | 14.81 | 167,145 | -0.07(-0.46%) |
Aug 10, 2005 | 14.94 | 15.27 | 14.68 | 14.88 | 437,483 | +0.10(+0.69%) |
Aug 09, 2005 | 14.97 | 15.04 | 14.77 | 14.78 | 233,793 | -0.18(-1.20%) |
Aug 08, 2005 | 15.10 | 15.32 | 14.87 | 14.96 | 364,042 | -0.14(-0.90%) |
Aug 05, 2005 | 14.94 | 15.16 | 14.73 | 15.09 | 448,494 | +0.27(+1.84%) |
Aug 04, 2005 | 14.96 | 15.03 | 14.56 | 14.82 | 232,036 | -0.22(-1.48%) |
Aug 03, 2005 | 15.01 | 15.13 | 14.74 | 15.04 | 160,352 | +0.04(+0.28%) |
Aug 02, 2005 | 14.83 | 15.08 | 14.79 | 15.00 | 193,500 | +0.20(+1.33%) |
Aug 01, 2005 | 14.91 | 15.09 | 14.73 | 14.80 | 290,484 | -0.14(-0.91%) |
Jul 29, 2005 | 14.73 | 14.97 | 14.69 | 14.94 | 463,721 | +0.21(+1.45%) |
Jul 28, 2005 | 14.47 | 14.94 | 14.43 | 14.73 | 324,335 | +0.32(+2.19%) |
Jul 27, 2005 | 14.48 | 14.51 | 14.35 | 14.41 | 182,841 | -0.02(-0.12%) |
Jul 26, 2005 | 14.41 | 14.68 | 14.39 | 14.43 | 373,061 | +0.14(+0.96%) |
Jul 25, 2005 | 14.36 | 14.54 | 14.29 | 14.29 | 230,045 | -0.14(-0.95%) |
Jul 22, 2005 | 14.08 | 14.47 | 14.08 | 14.43 | 164,920 | +0.30(+2.11%) |
Jul 21, 2005 | 14.43 | 14.49 | 14.09 | 14.13 | 228,990 | -0.26(-1.78%) |
Jul 20, 2005 | 13.84 | 14.45 | 13.84 | 14.39 | 303,954 | +0.44(+3.18%) |
Jul 19, 2005 | 13.63 | 14.05 | 13.62 | 13.94 | 289,547 | +0.46(+3.42%) |
Jul 18, 2005 | 13.49 | 13.63 | 13.45 | 13.48 | 214,232 | -0.09(-0.69%) |
Jul 15, 2005 | 13.58 | 13.69 | 13.51 | 13.57 | 192,328 | +0.00(+0.00%) |
Jul 14, 2005 | 13.67 | 13.69 | 13.55 | 13.57 | 263,075 | -0.09(-0.69%) |
Jul 13, 2005 | 13.60 | 13.76 | 13.57 | 13.67 | 298,215 | +0.01(+0.06%) |
Jul 12, 2005 | 13.66 | 13.79 | 13.63 | 13.66 | 304,540 | -0.09(-0.62%) |
Jul 11, 2005 | 13.75 | 13.87 | 13.70 | 13.75 | 243,749 | -0.04(-0.31%) |
Jul 08, 2005 | 13.49 | 13.86 | 13.43 | 13.79 | 206,384 | +0.34(+2.54%) |
Jul 07, 2005 | 13.49 | 13.63 | 13.28 | 13.45 | 145,359 | -0.20(-1.44%) |
Jul 06, 2005 | 13.83 | 13.86 | 13.54 | 13.64 | 411,832 | -0.18(-1.30%) |
Jul 05, 2005 | 13.46 | 13.82 | 13.46 | 13.82 | 280,059 | +0.36(+2.66%) |