Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.72 | 15.72 | 15.20 | 15.36 | 89,600 | -0.17(-1.09%) |
Sep 29, 2005 | 14.85 | 15.53 | 14.70 | 15.53 | 101,100 | +0.73(+4.93%) |
Sep 28, 2005 | 14.85 | 15.19 | 14.78 | 14.80 | 116,400 | -0.20(-1.33%) |
Sep 27, 2005 | 15.52 | 15.52 | 14.98 | 15.00 | 154,200 | -0.50(-3.23%) |
Sep 26, 2005 | 15.92 | 16.25 | 15.40 | 15.50 | 121,500 | -0.31(-1.96%) |
Sep 23, 2005 | 15.81 | 15.94 | 15.52 | 15.81 | 126,800 | +0.20(+1.28%) |
Sep 22, 2005 | 15.70 | 15.85 | 15.45 | 15.61 | 92,300 | -0.08(-0.51%) |
Sep 21, 2005 | 15.54 | 15.82 | 15.36 | 15.69 | 116,900 | -0.05(-0.32%) |
Sep 20, 2005 | 15.88 | 16.08 | 15.64 | 15.74 | 138,900 | -0.11(-0.69%) |
Sep 19, 2005 | 16.05 | 16.09 | 15.72 | 15.85 | 59,800 | -0.08(-0.50%) |
Sep 16, 2005 | 15.72 | 16.29 | 15.46 | 15.93 | 223,700 | +0.33(+2.12%) |
Sep 15, 2005 | 15.85 | 15.90 | 15.51 | 15.60 | 40,600 | -0.23(-1.45%) |
Sep 14, 2005 | 15.55 | 16.41 | 15.55 | 15.83 | 70,600 | -0.40(-2.46%) |
Sep 13, 2005 | 16.76 | 16.79 | 16.16 | 16.23 | 104,300 | -0.53(-3.16%) |
Sep 12, 2005 | 16.51 | 16.84 | 16.50 | 16.76 | 71,400 | +0.19(+1.15%) |
Sep 09, 2005 | 16.34 | 16.65 | 16.32 | 16.57 | 73,900 | +0.23(+1.41%) |
Sep 08, 2005 | 16.36 | 16.46 | 16.07 | 16.34 | 36,300 | -0.12(-0.73%) |
Sep 07, 2005 | 16.47 | 16.54 | 16.19 | 16.46 | 51,500 | -0.01(-0.06%) |
Sep 06, 2005 | 16.18 | 16.50 | 16.10 | 16.47 | 73,900 | +0.42(+2.62%) |
Sep 02, 2005 | 16.10 | 16.30 | 15.86 | 16.05 | 63,800 | -0.01(-0.06%) |
Sep 01, 2005 | 15.84 | 16.23 | 15.83 | 16.06 | 96,000 | +0.22(+1.39%) |
Aug 31, 2005 | 15.29 | 15.90 | 15.20 | 15.84 | 87,300 | +0.55(+3.60%) |
Aug 30, 2005 | 15.45 | 15.50 | 15.10 | 15.29 | 64,100 | -0.21(-1.35%) |
Aug 29, 2005 | 14.68 | 15.50 | 14.54 | 15.50 | 95,300 | +0.64(+4.31%) |
Aug 26, 2005 | 14.80 | 15.01 | 14.61 | 14.86 | 92,300 | -0.22(-1.46%) |
Aug 25, 2005 | 14.65 | 15.18 | 14.65 | 15.08 | 64,900 | +0.19(+1.28%) |
Aug 24, 2005 | 15.00 | 15.22 | 14.70 | 14.89 | 76,300 | -0.13(-0.87%) |
Aug 23, 2005 | 15.04 | 15.04 | 14.55 | 15.02 | 53,900 | -0.12(-0.79%) |
Aug 22, 2005 | 15.07 | 15.24 | 14.93 | 15.14 | 32,100 | -0.01(-0.07%) |
Aug 19, 2005 | 14.89 | 15.33 | 14.89 | 15.15 | 55,900 | +0.16(+1.07%) |
Aug 18, 2005 | 15.20 | 15.20 | 14.90 | 14.99 | 70,200 | -0.31(-2.03%) |
Aug 17, 2005 | 15.21 | 15.48 | 15.09 | 15.30 | 52,000 | +0.10(+0.66%) |
Aug 16, 2005 | 15.65 | 15.65 | 15.05 | 15.20 | 80,000 | -0.50(-3.18%) |
Aug 15, 2005 | 15.20 | 15.98 | 15.15 | 15.70 | 110,200 | +0.50(+3.29%) |
Aug 12, 2005 | 15.65 | 15.65 | 15.00 | 15.20 | 94,500 | -0.52(-3.31%) |
Aug 11, 2005 | 15.19 | 15.83 | 15.17 | 15.72 | 67,400 | +0.39(+2.54%) |
Aug 10, 2005 | 16.06 | 16.33 | 15.16 | 15.33 | 109,400 | -0.71(-4.43%) |
Aug 09, 2005 | 15.94 | 16.10 | 15.81 | 16.04 | 65,900 | +0.16(+1.01%) |
Aug 08, 2005 | 16.32 | 16.52 | 15.82 | 15.88 | 124,900 | -0.48(-2.93%) |
Aug 05, 2005 | 17.08 | 17.15 | 16.25 | 16.36 | 97,500 | -0.74(-4.33%) |
Aug 04, 2005 | 17.33 | 17.49 | 16.85 | 17.10 | 125,600 | -0.20(-1.16%) |
Aug 03, 2005 | 16.90 | 17.30 | 16.79 | 17.30 | 107,100 | +0.36(+2.13%) |
Aug 02, 2005 | 16.70 | 16.94 | 16.61 | 16.94 | 37,200 | +0.24(+1.44%) |
Aug 01, 2005 | 16.80 | 16.80 | 16.50 | 16.70 | 53,300 | -0.08(-0.48%) |
Jul 29, 2005 | 16.87 | 17.10 | 16.60 | 16.78 | 71,600 | -0.18(-1.06%) |
Jul 28, 2005 | 16.94 | 17.19 | 16.89 | 16.96 | 73,900 | +0.07(+0.41%) |
Jul 27, 2005 | 16.88 | 16.94 | 16.55 | 16.89 | 96,200 | +0.05(+0.30%) |
Jul 26, 2005 | 16.45 | 17.04 | 16.42 | 16.84 | 73,400 | +0.34(+2.06%) |
Jul 25, 2005 | 16.74 | 16.74 | 16.26 | 16.50 | 103,000 | -0.26(-1.55%) |
Jul 22, 2005 | 16.85 | 16.98 | 16.21 | 16.76 | 85,500 | -0.04(-0.24%) |
Jul 21, 2005 | 17.32 | 17.32 | 16.75 | 16.80 | 73,700 | -0.42(-2.44%) |
Jul 20, 2005 | 16.90 | 17.31 | 16.86 | 17.22 | 109,100 | +0.17(+1.00%) |
Jul 19, 2005 | 16.83 | 17.17 | 16.53 | 17.05 | 100,800 | +0.25(+1.49%) |
Jul 18, 2005 | 17.32 | 17.32 | 16.69 | 16.80 | 95,400 | -0.55(-3.17%) |
Jul 15, 2005 | 17.25 | 17.42 | 17.25 | 17.35 | 121,100 | -0.03(-0.17%) |
Jul 14, 2005 | 17.60 | 17.68 | 17.20 | 17.38 | 78,900 | -0.06(-0.34%) |
Jul 13, 2005 | 17.85 | 17.89 | 17.25 | 17.44 | 101,500 | -0.46(-2.57%) |
Jul 12, 2005 | 18.06 | 18.11 | 17.68 | 17.90 | 76,300 | -0.16(-0.89%) |
Jul 11, 2005 | 17.73 | 18.06 | 17.43 | 18.06 | 141,400 | +0.37(+2.09%) |
Jul 08, 2005 | 17.24 | 17.81 | 17.20 | 17.69 | 155,100 | +0.44(+2.55%) |
Jul 07, 2005 | 17.16 | 17.39 | 16.50 | 17.25 | 143,000 | -0.21(-1.20%) |
Jul 06, 2005 | 17.80 | 17.99 | 17.39 | 17.46 | 73,600 | -0.38(-2.13%) |
Jul 05, 2005 | 17.42 | 17.99 | 17.29 | 17.84 | 117,300 | +0.32(+1.83%) |