Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.53 | 13.68 | 13.46 | 13.68 | 43,371 | +0.07(+0.53%) |
Sep 29, 2005 | 13.41 | 13.61 | 13.19 | 13.61 | 80,547 | +0.18(+1.37%) |
Sep 28, 2005 | 13.62 | 13.62 | 13.42 | 13.42 | 37,588 | -0.49(-3.52%) |
Sep 27, 2005 | 13.91 | 13.91 | 13.73 | 13.91 | 34,284 | +0.04(+0.28%) |
Sep 26, 2005 | 13.87 | 13.94 | 13.83 | 13.87 | 25,816 | +0.05(+0.35%) |
Sep 23, 2005 | 13.82 | 13.82 | 13.61 | 13.82 | 27,055 | +0.08(+0.60%) |
Sep 22, 2005 | 13.92 | 13.92 | 13.65 | 13.74 | 60,101 | -0.17(-1.22%) |
Sep 21, 2005 | 14.04 | 14.17 | 13.91 | 13.91 | 63,405 | -0.18(-1.27%) |
Sep 20, 2005 | 14.19 | 14.25 | 14.03 | 14.09 | 70,221 | -0.15(-1.02%) |
Sep 19, 2005 | 14.36 | 14.36 | 14.20 | 14.23 | 26,229 | -0.19(-1.34%) |
Sep 16, 2005 | 14.32 | 14.45 | 14.28 | 14.43 | 90,254 | +0.19(+1.33%) |
Sep 15, 2005 | 14.23 | 14.38 | 14.23 | 14.24 | 16,522 | -0.02(-0.14%) |
Sep 14, 2005 | 14.72 | 14.72 | 14.16 | 14.26 | 43,784 | -0.49(-3.32%) |
Sep 13, 2005 | 14.89 | 14.89 | 14.72 | 14.75 | 14,250 | -0.07(-0.46%) |
Sep 12, 2005 | 14.70 | 14.89 | 14.68 | 14.82 | 17,555 | +0.12(+0.79%) |
Sep 09, 2005 | 14.67 | 14.76 | 14.67 | 14.70 | 21,892 | +0.00(+0.03%) |
Sep 08, 2005 | 15.01 | 15.03 | 14.65 | 14.70 | 25,196 | -0.31(-2.10%) |
Sep 07, 2005 | 14.79 | 15.05 | 14.79 | 15.01 | 30,360 | +0.10(+0.65%) |
Sep 06, 2005 | 14.50 | 14.91 | 14.50 | 14.91 | 33,664 | +0.44(+3.01%) |
Sep 02, 2005 | 14.65 | 14.66 | 14.48 | 14.48 | 17,968 | -0.13(-0.90%) |
Sep 01, 2005 | 14.33 | 14.61 | 14.33 | 14.61 | 22,099 | +0.28(+1.93%) |
Aug 31, 2005 | 14.30 | 14.41 | 14.30 | 14.33 | 33,045 | +0.03(+0.24%) |
Aug 30, 2005 | 14.24 | 14.32 | 14.19 | 14.30 | 11,772 | +0.06(+0.41%) |
Aug 29, 2005 | 14.06 | 14.24 | 13.98 | 14.24 | 42,545 | +0.15(+1.03%) |
Aug 26, 2005 | 14.33 | 14.33 | 14.08 | 14.09 | 15,903 | -0.29(-2.02%) |
Aug 25, 2005 | 14.20 | 14.41 | 14.16 | 14.39 | 16,935 | +0.13(+0.92%) |
Aug 24, 2005 | 14.07 | 14.26 | 14.07 | 14.25 | 48,535 | +0.12(+0.82%) |
Aug 23, 2005 | 14.28 | 14.28 | 14.10 | 14.14 | 19,827 | -0.10(-0.68%) |
Aug 22, 2005 | 14.11 | 14.23 | 14.09 | 14.23 | 37,588 | +0.10(+0.68%) |
Aug 19, 2005 | 14.28 | 14.33 | 14.07 | 14.14 | 45,230 | -0.10(-0.68%) |
Aug 18, 2005 | 14.21 | 14.39 | 14.13 | 14.23 | 61,340 | +0.02(+0.17%) |
Aug 17, 2005 | 14.21 | 14.27 | 14.14 | 14.21 | 32,012 | +0.00(+0.00%) |
Aug 16, 2005 | 14.26 | 14.26 | 14.09 | 14.21 | 32,425 | -0.06(-0.44%) |
Aug 15, 2005 | 14.19 | 14.36 | 14.09 | 14.27 | 34,904 | +0.06(+0.44%) |
Aug 12, 2005 | 14.45 | 14.45 | 14.05 | 14.21 | 68,362 | -0.36(-2.46%) |
Aug 11, 2005 | 14.36 | 14.57 | 14.31 | 14.57 | 8,054 | +0.19(+1.31%) |
Aug 10, 2005 | 14.53 | 14.61 | 14.36 | 14.38 | 52,459 | -0.05(-0.34%) |
Aug 09, 2005 | 14.32 | 14.63 | 14.31 | 14.43 | 68,362 | +0.13(+0.91%) |
Aug 08, 2005 | 14.77 | 14.77 | 14.16 | 14.30 | 120,615 | -0.49(-3.34%) |
Aug 05, 2005 | 14.90 | 14.91 | 14.68 | 14.79 | 70,221 | -0.15(-1.00%) |
Aug 04, 2005 | 15.01 | 15.01 | 14.72 | 14.94 | 55,144 | -0.05(-0.36%) |
Aug 03, 2005 | 14.88 | 15.08 | 14.83 | 15.00 | 96,037 | +0.11(+0.75%) |
Aug 02, 2005 | 14.72 | 14.97 | 14.67 | 14.88 | 47,295 | +0.12(+0.82%) |
Aug 01, 2005 | 14.82 | 14.84 | 14.72 | 14.76 | 25,816 | -0.08(-0.52%) |
Jul 29, 2005 | 14.94 | 14.96 | 14.74 | 14.84 | 29,534 | -0.07(-0.49%) |
Jul 28, 2005 | 14.67 | 14.91 | 14.67 | 14.91 | 28,088 | +0.25(+1.68%) |
Jul 27, 2005 | 14.66 | 14.71 | 14.56 | 14.67 | 25,196 | +0.04(+0.27%) |
Jul 26, 2005 | 14.70 | 14.75 | 14.60 | 14.63 | 59,894 | -0.03(-0.20%) |
Jul 25, 2005 | 14.48 | 14.67 | 14.45 | 14.66 | 44,611 | +0.01(+0.07%) |
Jul 22, 2005 | 14.62 | 14.69 | 14.57 | 14.65 | 34,284 | +0.05(+0.33%) |
Jul 21, 2005 | 14.65 | 14.66 | 14.53 | 14.60 | 31,392 | -0.12(-0.82%) |
Jul 20, 2005 | 14.61 | 14.83 | 14.48 | 14.72 | 92,526 | +0.16(+1.10%) |
Jul 19, 2005 | 14.39 | 14.56 | 14.36 | 14.56 | 15,696 | +0.18(+1.25%) |
Jul 18, 2005 | 14.38 | 14.40 | 14.26 | 14.38 | 22,512 | +0.02(+0.14%) |
Jul 15, 2005 | 14.34 | 14.40 | 14.29 | 14.36 | 27,881 | +0.02(+0.13%) |
Jul 14, 2005 | 14.64 | 14.67 | 14.30 | 14.34 | 32,012 | -0.27(-1.82%) |
Jul 13, 2005 | 14.72 | 14.72 | 14.53 | 14.61 | 78,482 | -0.09(-0.59%) |
Jul 12, 2005 | 14.70 | 14.74 | 14.62 | 14.70 | 29,327 | -0.12(-0.82%) |
Jul 11, 2005 | 14.67 | 14.96 | 14.67 | 14.82 | 48,741 | +0.10(+0.69%) |
Jul 08, 2005 | 14.62 | 14.72 | 14.52 | 14.71 | 64,644 | +0.10(+0.70%) |
Jul 07, 2005 | 14.59 | 14.62 | 14.52 | 14.61 | 21,479 | -0.00(-0.03%) |
Jul 06, 2005 | 14.65 | 14.68 | 14.53 | 14.62 | 33,664 | -0.03(-0.20%) |
Jul 05, 2005 | 14.55 | 14.69 | 14.50 | 14.65 | 55,557 | +0.02(+0.13%) |