Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.45 | 14.25 | 14.45 | 1,217 | +0.05(+0.35%) | |
Sep 29, 2005 | 14.40 | 14.15 | 14.40 | 1,041 | -0.05(-0.35%) | |
Sep 28, 2005 | 14.45 | 14.45 | 14.20 | 14.45 | 14,446 | +0.15(+1.05%) |
Sep 27, 2005 | 14.30 | 14.64 | 14.30 | 14.30 | 13,241 | -0.20(-1.38%) |
Sep 26, 2005 | 14.50 | 14.55 | 14.50 | 14.50 | 3,915 | +0.20(+1.40%) |
Sep 23, 2005 | 14.30 | 14.45 | 14.30 | 14.30 | 809 | -0.65(-4.35%) |
Sep 22, 2005 | 14.95 | 14.95 | 14.40 | 14.95 | 3,077 | +0.25(+1.70%) |
Sep 21, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 14.70 | 14.70 | 14.40 | 14.70 | 2,677 | +0.00(+0.00%) |
Sep 19, 2005 | 14.70 | 15.19 | 14.70 | 14.70 | 6,423 | -0.20(-1.34%) |
Sep 16, 2005 | 14.90 | 15.05 | 14.80 | 14.90 | 9,537 | -0.20(-1.32%) |
Sep 15, 2005 | 15.10 | 15.10 | 14.80 | 15.10 | 6,580 | -0.25(-1.63%) |
Sep 14, 2005 | 15.35 | 15.35 | 15.10 | 15.35 | 2,936 | -0.15(-0.97%) |
Sep 13, 2005 | 15.50 | 15.50 | 15.30 | 15.50 | 1,202 | +0.25(+1.64%) |
Sep 12, 2005 | 15.25 | 15.25 | 15.15 | 15.25 | 2,141 | -0.20(-1.29%) |
Sep 09, 2005 | 15.45 | 15.65 | 15.30 | 15.45 | 12,745 | -0.05(-0.32%) |
Sep 08, 2005 | 15.50 | 15.55 | 15.40 | 15.50 | 2,678 | +0.00(+0.00%) |
Sep 07, 2005 | 15.50 | 15.50 | 15.35 | 15.50 | 3,777 | -0.15(-0.96%) |
Sep 06, 2005 | 15.65 | 15.65 | 15.40 | 15.65 | 8,368 | +0.00(+0.00%) |
Sep 02, 2005 | 15.65 | 15.65 | 15.45 | 15.65 | 5,479 | +0.25(+1.62%) |
Sep 01, 2005 | 15.40 | 15.65 | 15.35 | 15.40 | 18,751 | +0.05(+0.33%) |
Aug 31, 2005 | 15.35 | 15.35 | 15.00 | 15.35 | 2,554 | +0.30(+1.99%) |
Aug 30, 2005 | 15.05 | 15.05 | 14.80 | 15.05 | 5,085 | +0.05(+0.33%) |
Aug 29, 2005 | 15.00 | 15.00 | 14.95 | 15.00 | 3,083 | -0.35(-2.28%) |
Aug 26, 2005 | 15.35 | 15.35 | 15.00 | 15.35 | 3,955 | +0.10(+0.66%) |
Aug 25, 2005 | 15.25 | 15.40 | 15.10 | 15.25 | 2,264 | +0.00(+0.00%) |
Aug 24, 2005 | 15.25 | 15.58 | 15.20 | 15.25 | 3,558 | +0.00(+0.00%) |
Aug 23, 2005 | 15.25 | 15.40 | 15.20 | 15.25 | 11,397 | +0.05(+0.33%) |
Aug 22, 2005 | 15.20 | 15.40 | 15.10 | 15.20 | 4,929 | +0.05(+0.33%) |
Aug 19, 2005 | 15.15 | 15.30 | 15.05 | 15.15 | 3,924 | +0.20(+1.34%) |
Aug 18, 2005 | 14.95 | 15.30 | 14.95 | 14.95 | 1,846 | -0.30(-1.97%) |
Aug 17, 2005 | 15.25 | 15.30 | 15.10 | 15.25 | 7,469 | +0.05(+0.33%) |
Aug 16, 2005 | 15.20 | 15.40 | 15.00 | 15.20 | 7,354 | -0.20(-1.30%) |
Aug 15, 2005 | 15.40 | 15.40 | 15.00 | 15.40 | 3,781 | +0.40(+2.67%) |
Aug 12, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 15.00 | 15.30 | 15.00 | 15.00 | 4,089 | +0.00(+0.00%) |
Aug 09, 2005 | 15.00 | 15.30 | 15.00 | 15.00 | 4,089 | -0.35(-2.28%) |
Aug 08, 2005 | 15.35 | 15.40 | 15.10 | 15.35 | 3,402 | +0.10(+0.66%) |
Aug 05, 2005 | 15.25 | 15.25 | 15.15 | 15.25 | 4,995 | +0.10(+0.66%) |
Aug 04, 2005 | 15.15 | 15.60 | 15.00 | 15.15 | 7,165 | +0.10(+0.66%) |
Aug 03, 2005 | 15.05 | 15.30 | 15.00 | 15.05 | 10,789 | +0.00(+0.00%) |
Aug 02, 2005 | 15.05 | 15.30 | 15.00 | 15.05 | 10,789 | +0.05(+0.33%) |
Aug 01, 2005 | 15.00 | 15.05 | 14.90 | 15.00 | 2,317 | -0.20(-1.32%) |
Jul 29, 2005 | 15.20 | 15.20 | 14.85 | 15.20 | 2,530 | +0.00(+0.00%) |
Jul 28, 2005 | 15.20 | 15.20 | 14.85 | 15.20 | 2,530 | +0.35(+2.36%) |
Jul 27, 2005 | 14.85 | 15.15 | 14.70 | 14.85 | 6,184 | +0.00(+0.00%) |
Jul 26, 2005 | 14.85 | 15.15 | 14.70 | 14.85 | 6,184 | +0.10(+0.68%) |
Jul 25, 2005 | 14.75 | 14.85 | 14.50 | 14.75 | 4,027 | +0.00(+0.00%) |
Jul 22, 2005 | 14.75 | 14.75 | 14.69 | 14.75 | 6,202 | +0.00(+0.00%) |
Jul 21, 2005 | 14.75 | 14.75 | 14.69 | 14.75 | 6,202 | +0.10(+0.68%) |
Jul 20, 2005 | 14.65 | 14.65 | 14.55 | 14.65 | 4,625 | +0.00(+0.00%) |
Jul 19, 2005 | 14.65 | 14.65 | 14.55 | 14.65 | 4,625 | -0.45(-2.98%) |
Jul 18, 2005 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 15.10 | 15.10 | 14.70 | 15.10 | 3,365 | +0.35(+2.37%) |
Jul 14, 2005 | 14.75 | 14.75 | 14.55 | 14.75 | 2,480 | +0.00(+0.00%) |
Jul 13, 2005 | 14.75 | 15.18 | 14.75 | 14.75 | 12,200 | +0.00(+0.00%) |
Jul 12, 2005 | 14.75 | 15.18 | 14.75 | 14.75 | 12,200 | +0.30(+2.08%) |
Jul 11, 2005 | 14.45 | 14.45 | 14.45 | 14.45 | 1,541 | +0.20(+1.40%) |
Jul 08, 2005 | 14.25 | 14.40 | 14.25 | 14.25 | 5,716 | +0.00(+0.00%) |
Jul 07, 2005 | 14.25 | 14.40 | 14.25 | 14.25 | 5,716 | -0.50(-3.39%) |
Jul 06, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |