Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.21 | 15.21 | 14.59 | 14.60 | 15,726 | -0.04(-0.31%) |
Sep 29, 2005 | 14.70 | 15.35 | 14.37 | 14.64 | 41,768 | +0.20(+1.40%) |
Sep 28, 2005 | 14.46 | 14.46 | 14.37 | 14.44 | 7,874 | -0.11(-0.78%) |
Sep 27, 2005 | 14.47 | 14.55 | 14.47 | 14.55 | 228 | -0.04(-0.24%) |
Sep 26, 2005 | 14.76 | 14.86 | 14.59 | 14.59 | 12,702 | -0.09(-0.60%) |
Sep 23, 2005 | 14.68 | 14.89 | 14.59 | 14.68 | 9,244 | +0.03(+0.18%) |
Sep 22, 2005 | 14.83 | 14.83 | 14.61 | 14.65 | 92,099 | -0.13(-0.89%) |
Sep 21, 2005 | 14.71 | 14.81 | 14.69 | 14.78 | 1,027 | +0.10(+0.66%) |
Sep 20, 2005 | 14.69 | 14.72 | 14.68 | 14.69 | 4,165 | -0.17(-1.12%) |
Sep 19, 2005 | 14.76 | 14.85 | 14.76 | 14.85 | 1,275 | +0.01(+0.06%) |
Sep 16, 2005 | 14.75 | 14.84 | 14.75 | 14.84 | 3,537 | +0.05(+0.36%) |
Sep 15, 2005 | 14.83 | 14.83 | 14.67 | 14.79 | 3,709 | -0.03(-0.18%) |
Sep 14, 2005 | 14.72 | 14.82 | 14.69 | 14.82 | 12,097 | +0.12(+0.84%) |
Sep 13, 2005 | 14.82 | 14.90 | 14.69 | 14.69 | 5,706 | -0.20(-1.35%) |
Sep 12, 2005 | 14.68 | 14.98 | 14.68 | 14.90 | 10,690 | +0.21(+1.43%) |
Sep 09, 2005 | 14.81 | 14.91 | 14.69 | 14.69 | 14,733 | -0.09(-0.59%) |
Sep 08, 2005 | 15.16 | 15.16 | 14.74 | 14.77 | 33,306 | -0.18(-1.23%) |
Sep 07, 2005 | 15.57 | 17.97 | 14.90 | 14.96 | 491,435 | +0.25(+1.67%) |
Sep 06, 2005 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 14.70 | 14.77 | 14.69 | 14.71 | 2,733 | +0.01(+0.06%) |
Aug 31, 2005 | 14.70 | 14.81 | 14.70 | 14.70 | 10,841 | -0.02(-0.12%) |
Aug 30, 2005 | 14.67 | 14.72 | 14.67 | 14.72 | 342 | +0.10(+0.66%) |
Aug 29, 2005 | 14.47 | 14.62 | 14.47 | 14.62 | 1,484 | -0.05(-0.36%) |
Aug 26, 2005 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 14.76 | 14.76 | 14.68 | 14.68 | 14,934 | -0.09(-0.59%) |
Aug 24, 2005 | 14.80 | 14.80 | 14.73 | 14.76 | 456 | +0.04(+0.24%) |
Aug 23, 2005 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 14.84 | 14.84 | 14.73 | 14.73 | 8,473 | -0.19(-1.29%) |
Aug 19, 2005 | 14.92 | 14.92 | 14.92 | 14.92 | 291 | -0.02(-0.12%) |
Aug 18, 2005 | 14.99 | 15.12 | 14.94 | 14.94 | 5,553 | -0.11(-0.70%) |
Aug 17, 2005 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 14.97 | 15.19 | 14.97 | 15.04 | 2,282 | +0.10(+0.64%) |
Aug 15, 2005 | 14.94 | 15.18 | 14.92 | 14.95 | 1,369 | -0.02(-0.12%) |
Aug 12, 2005 | 15.00 | 15.09 | 14.95 | 14.97 | 2,967 | +0.02(+0.12%) |
Aug 11, 2005 | 14.95 | 15.16 | 14.92 | 14.95 | 7,030 | +0.04(+0.23%) |
Aug 10, 2005 | 15.25 | 15.42 | 14.91 | 14.91 | 4,155 | -0.31(-2.02%) |
Aug 09, 2005 | 14.97 | 15.26 | 14.92 | 15.22 | 2,624 | +0.08(+0.52%) |
Aug 08, 2005 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 14.83 | 15.14 | 14.83 | 15.14 | 1,483 | +0.25(+1.65%) |
Aug 04, 2005 | 14.94 | 14.94 | 14.79 | 14.90 | 1,283 | +0.08(+0.53%) |
Aug 03, 2005 | 14.82 | 14.83 | 14.81 | 14.82 | 2,739 | -0.26(-1.74%) |
Aug 02, 2005 | 15.16 | 15.16 | 15.08 | 15.08 | 342 | -0.14(-0.92%) |
Aug 01, 2005 | 15.19 | 15.44 | 14.85 | 15.22 | 1,711 | +0.00(+0.00%) |
Jul 29, 2005 | 14.94 | 15.22 | 14.94 | 15.22 | 3,195 | +0.17(+1.11%) |
Jul 28, 2005 | 15.19 | 15.19 | 14.90 | 15.05 | 1,364 | +0.11(+0.70%) |
Jul 27, 2005 | 14.93 | 15.07 | 14.84 | 14.95 | 1,940 | +0.07(+0.47%) |
Jul 26, 2005 | 14.96 | 14.96 | 14.80 | 14.88 | 10,681 | +0.04(+0.24%) |
Jul 25, 2005 | 15.14 | 15.14 | 14.84 | 14.84 | 684 | -0.30(-1.97%) |
Jul 22, 2005 | 15.26 | 15.26 | 15.14 | 15.14 | 456 | +0.00(+0.00%) |
Jul 21, 2005 | 15.39 | 15.40 | 14.76 | 15.14 | 4,450 | +0.02(+0.12%) |
Jul 20, 2005 | 15.18 | 15.21 | 14.93 | 15.12 | 6,505 | +0.17(+1.11%) |
Jul 19, 2005 | 14.83 | 14.97 | 14.78 | 14.96 | 2,117 | +0.18(+1.19%) |
Jul 18, 2005 | 14.76 | 14.86 | 14.76 | 14.78 | 1,598 | -0.11(-0.76%) |
Jul 15, 2005 | 15.06 | 15.06 | 14.90 | 14.90 | 684 | -0.04(-0.29%) |
Jul 14, 2005 | 14.91 | 14.94 | 14.90 | 14.94 | 2,967 | +0.04(+0.24%) |
Jul 13, 2005 | 14.83 | 14.97 | 14.83 | 14.90 | 2,853 | +0.02(+0.12%) |
Jul 12, 2005 | 14.76 | 14.96 | 14.76 | 14.89 | 4,616 | -0.01(-0.06%) |
Jul 11, 2005 | 14.98 | 14.98 | 14.81 | 14.90 | 7,402 | -0.04(-0.29%) |
Jul 08, 2005 | 14.90 | 15.03 | 14.90 | 14.94 | 7,034 | -0.13(-0.87%) |
Jul 07, 2005 | 14.91 | 15.29 | 14.73 | 15.07 | 21,512 | -0.04(-0.29%) |
Jul 06, 2005 | 15.28 | 15.29 | 15.11 | 15.11 | 7,104 | -0.16(-1.03%) |
Jul 05, 2005 | 15.34 | 15.40 | 15.27 | 15.27 | 2,967 | -0.15(-0.97%) |