Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.70 | 13.86 | 13.65 | 13.76 | 60,401 | +0.06(+0.44%) |
Sep 29, 2005 | 13.59 | 13.77 | 13.59 | 13.70 | 41,734 | +0.15(+1.11%) |
Sep 28, 2005 | 13.80 | 13.84 | 13.31 | 13.55 | 77,468 | -0.20(-1.47%) |
Sep 27, 2005 | 13.82 | 13.82 | 13.69 | 13.75 | 18,400 | -0.03(-0.22%) |
Sep 26, 2005 | 13.75 | 13.78 | 13.51 | 13.78 | 92,135 | +0.11(+0.82%) |
Sep 23, 2005 | 13.57 | 13.84 | 13.44 | 13.67 | 64,135 | -0.16(-1.19%) |
Sep 22, 2005 | 13.78 | 13.84 | 13.69 | 13.84 | 38,801 | +0.06(+0.44%) |
Sep 21, 2005 | 13.61 | 13.81 | 13.46 | 13.78 | 100,402 | +0.17(+1.21%) |
Sep 20, 2005 | 13.57 | 13.98 | 13.50 | 13.61 | 104,669 | +0.03(+0.22%) |
Sep 19, 2005 | 13.80 | 13.80 | 13.42 | 13.58 | 65,335 | -0.18(-1.31%) |
Sep 16, 2005 | 13.73 | 13.78 | 13.67 | 13.76 | 154,004 | -0.04(-0.33%) |
Sep 15, 2005 | 13.87 | 13.87 | 13.80 | 13.81 | 12,267 | -0.07(-0.49%) |
Sep 14, 2005 | 14.10 | 14.10 | 13.82 | 13.87 | 53,334 | -0.20(-1.44%) |
Sep 13, 2005 | 14.14 | 14.19 | 14.03 | 14.08 | 21,333 | -0.09(-0.64%) |
Sep 12, 2005 | 14.14 | 14.21 | 14.09 | 14.17 | 11,600 | -0.01(-0.05%) |
Sep 09, 2005 | 14.08 | 14.23 | 14.05 | 14.17 | 18,267 | +0.08(+0.59%) |
Sep 08, 2005 | 14.12 | 14.14 | 14.04 | 14.09 | 64,801 | -0.03(-0.21%) |
Sep 07, 2005 | 14.07 | 14.13 | 14.05 | 14.12 | 97,602 | +0.04(+0.32%) |
Sep 06, 2005 | 14.02 | 14.14 | 13.91 | 14.08 | 124,403 | +0.05(+0.37%) |
Sep 02, 2005 | 13.99 | 14.04 | 13.94 | 14.02 | 52,934 | -0.01(-0.05%) |
Sep 01, 2005 | 13.93 | 14.12 | 13.92 | 14.03 | 177,071 | +0.13(+0.92%) |
Aug 31, 2005 | 13.90 | 14.02 | 13.86 | 13.90 | 136,137 | -0.07(-0.48%) |
Aug 30, 2005 | 14.12 | 14.12 | 13.90 | 13.97 | 113,603 | -0.14(-1.01%) |
Aug 29, 2005 | 13.87 | 14.25 | 13.61 | 14.11 | 130,270 | +0.22(+1.62%) |
Aug 26, 2005 | 13.99 | 14.00 | 13.87 | 13.89 | 59,068 | -0.05(-0.38%) |
Aug 25, 2005 | 13.95 | 14.04 | 13.87 | 13.94 | 64,135 | +0.04(+0.27%) |
Aug 24, 2005 | 14.06 | 14.12 | 13.80 | 13.90 | 63,468 | -0.16(-1.12%) |
Aug 23, 2005 | 13.87 | 14.08 | 13.78 | 14.06 | 544,015 | +0.18(+1.30%) |
Aug 22, 2005 | 13.96 | 14.14 | 13.87 | 13.88 | 182,005 | -0.08(-0.59%) |
Aug 19, 2005 | 14.03 | 14.11 | 13.96 | 13.96 | 46,134 | -0.06(-0.43%) |
Aug 18, 2005 | 13.95 | 14.23 | 13.87 | 14.02 | 306,941 | +0.03(+0.21%) |
Aug 17, 2005 | 13.91 | 14.02 | 13.87 | 13.99 | 36,934 | +0.07(+0.48%) |
Aug 16, 2005 | 13.96 | 13.96 | 13.87 | 13.93 | 59,868 | -0.07(-0.48%) |
Aug 15, 2005 | 14.02 | 14.11 | 13.94 | 13.99 | 123,336 | -0.02(-0.16%) |
Aug 12, 2005 | 14.02 | 14.02 | 13.91 | 14.02 | 44,667 | -0.01(-0.05%) |
Aug 11, 2005 | 13.93 | 14.02 | 13.76 | 14.02 | 58,134 | +0.06(+0.43%) |
Aug 10, 2005 | 13.98 | 14.07 | 13.87 | 13.96 | 50,268 | -0.01(-0.11%) |
Aug 09, 2005 | 13.80 | 13.99 | 13.76 | 13.98 | 166,138 | +0.13(+0.98%) |
Aug 08, 2005 | 13.67 | 13.87 | 13.66 | 13.84 | 81,068 | +0.17(+1.26%) |
Aug 05, 2005 | 13.69 | 13.77 | 13.62 | 13.67 | 65,335 | +0.02(+0.16%) |
Aug 04, 2005 | 13.76 | 13.80 | 13.65 | 13.65 | 110,936 | -0.30(-2.15%) |
Aug 03, 2005 | 13.76 | 13.95 | 13.69 | 13.95 | 130,670 | +0.18(+1.31%) |
Aug 02, 2005 | 13.75 | 13.95 | 13.49 | 13.77 | 331,209 | +0.02(+0.16%) |
Aug 01, 2005 | 13.75 | 13.80 | 13.48 | 13.75 | 479,613 | +0.00(+0.00%) |
Jul 29, 2005 | 14.02 | 14.05 | 13.69 | 13.75 | 213,472 | -0.35(-2.50%) |
Jul 28, 2005 | 13.95 | 14.25 | 13.77 | 14.10 | 105,202 | +0.21(+1.51%) |
Jul 27, 2005 | 13.65 | 13.89 | 13.61 | 13.89 | 151,070 | +0.16(+1.20%) |
Jul 26, 2005 | 13.65 | 13.78 | 13.63 | 13.72 | 184,271 | +0.13(+0.99%) |
Jul 25, 2005 | 13.67 | 13.72 | 13.50 | 13.59 | 140,403 | -0.07(-0.49%) |
Jul 22, 2005 | 13.50 | 13.67 | 13.42 | 13.66 | 134,803 | +0.18(+1.34%) |
Jul 21, 2005 | 13.42 | 13.50 | 13.40 | 13.48 | 309,075 | +0.05(+0.39%) |
Jul 20, 2005 | 13.05 | 13.45 | 13.05 | 13.42 | 175,338 | +0.30(+2.29%) |
Jul 19, 2005 | 12.82 | 13.20 | 12.82 | 13.12 | 110,669 | +0.27(+2.10%) |
Jul 18, 2005 | 12.99 | 12.99 | 12.82 | 12.85 | 134,937 | -0.13(-1.04%) |
Jul 15, 2005 | 12.94 | 13.01 | 12.94 | 12.99 | 28,400 | +0.04(+0.35%) |
Jul 14, 2005 | 12.97 | 13.06 | 12.87 | 12.94 | 73,335 | +0.01(+0.06%) |
Jul 13, 2005 | 12.97 | 12.99 | 12.87 | 12.94 | 96,269 | -0.08(-0.58%) |
Jul 12, 2005 | 13.00 | 13.05 | 12.88 | 13.01 | 129,070 | +0.02(+0.12%) |
Jul 11, 2005 | 13.12 | 13.21 | 12.94 | 13.00 | 160,537 | -0.20(-1.48%) |
Jul 08, 2005 | 13.05 | 13.22 | 12.86 | 13.19 | 176,671 | +0.16(+1.21%) |
Jul 07, 2005 | 13.05 | 13.20 | 12.83 | 13.03 | 212,139 | -0.12(-0.91%) |
Jul 06, 2005 | 13.09 | 13.16 | 12.97 | 13.15 | 132,137 | +0.07(+0.52%) |
Jul 05, 2005 | 13.04 | 13.09 | 12.90 | 13.09 | 194,672 | +0.04(+0.35%) |