Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.56 | 14.60 | 14.50 | 14.57 | 4,337 | +0.07(+0.46%) |
Sep 29, 2005 | 14.68 | 14.79 | 14.49 | 14.50 | 61,465 | -0.15(-1.03%) |
Sep 28, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 105 | -0.05(-0.32%) |
Sep 27, 2005 | 14.65 | 14.70 | 14.63 | 14.70 | 3,279 | +0.05(+0.32%) |
Sep 26, 2005 | 14.56 | 14.65 | 14.56 | 14.65 | 5,712 | +0.11(+0.78%) |
Sep 23, 2005 | 14.54 | 14.58 | 14.51 | 14.54 | 1,798 | -0.04(-0.26%) |
Sep 22, 2005 | 14.58 | 14.58 | 14.58 | 14.58 | 634 | -0.08(-0.52%) |
Sep 21, 2005 | 14.63 | 14.65 | 14.56 | 14.65 | 11,848 | -0.06(-0.39%) |
Sep 20, 2005 | 14.63 | 14.71 | 14.63 | 14.71 | 6,982 | +0.16(+1.10%) |
Sep 19, 2005 | 14.58 | 14.58 | 14.52 | 14.55 | 4,760 | +0.06(+0.39%) |
Sep 16, 2005 | 14.49 | 14.62 | 14.49 | 14.49 | 6,241 | +0.18(+1.25%) |
Sep 15, 2005 | 14.43 | 14.43 | 14.31 | 14.31 | 1,163 | -0.15(-1.05%) |
Sep 14, 2005 | 14.57 | 14.57 | 14.46 | 14.46 | 1,057 | -0.10(-0.71%) |
Sep 13, 2005 | 14.61 | 14.61 | 14.56 | 14.57 | 2,856 | -0.06(-0.39%) |
Sep 12, 2005 | 14.56 | 14.62 | 14.56 | 14.62 | 11,954 | +0.01(+0.06%) |
Sep 09, 2005 | 14.65 | 14.65 | 14.60 | 14.61 | 3,491 | -0.07(-0.45%) |
Sep 08, 2005 | 14.93 | 14.93 | 14.65 | 14.68 | 2,433 | -0.37(-2.45%) |
Sep 07, 2005 | 14.93 | 15.05 | 14.89 | 15.05 | 1,163 | +0.10(+0.70%) |
Sep 06, 2005 | 14.80 | 14.94 | 14.80 | 14.94 | 4,443 | +0.20(+1.35%) |
Sep 02, 2005 | 14.82 | 14.87 | 14.75 | 14.75 | 2,010 | -0.09(-0.64%) |
Sep 01, 2005 | 14.85 | 14.93 | 14.84 | 14.84 | 3,068 | -0.13(-0.88%) |
Aug 31, 2005 | 15.03 | 15.03 | 14.81 | 14.97 | 4,337 | -0.15(-1.00%) |
Aug 30, 2005 | 15.35 | 15.35 | 15.05 | 15.12 | 7,828 | -0.22(-1.42%) |
Aug 29, 2005 | 15.22 | 15.35 | 15.16 | 15.34 | 3,808 | +0.06(+0.37%) |
Aug 26, 2005 | 15.22 | 15.30 | 15.17 | 15.28 | 4,443 | +0.00(+0.00%) |
Aug 25, 2005 | 15.27 | 15.28 | 15.17 | 15.28 | 1,586 | -0.06(-0.37%) |
Aug 24, 2005 | 15.46 | 15.47 | 15.34 | 15.34 | 1,057 | -0.14(-0.92%) |
Aug 23, 2005 | 15.48 | 15.48 | 15.48 | 15.48 | 105 | +0.04(+0.24%) |
Aug 22, 2005 | 15.50 | 15.50 | 15.45 | 15.45 | 634 | -0.09(-0.61%) |
Aug 19, 2005 | 15.50 | 15.57 | 15.50 | 15.54 | 846 | +0.05(+0.30%) |
Aug 18, 2005 | 15.47 | 15.53 | 15.44 | 15.49 | 2,221 | -0.06(-0.36%) |
Aug 17, 2005 | 15.22 | 15.55 | 15.22 | 15.55 | 5,395 | +0.38(+2.49%) |
Aug 16, 2005 | 15.17 | 15.31 | 15.15 | 15.17 | 4,020 | +0.00(+0.00%) |
Aug 15, 2005 | 15.19 | 15.21 | 15.16 | 15.17 | 4,231 | -0.10(-0.68%) |
Aug 12, 2005 | 15.27 | 15.41 | 15.22 | 15.28 | 8,040 | +0.04(+0.25%) |
Aug 11, 2005 | 15.40 | 15.40 | 15.24 | 15.24 | 2,115 | -0.16(-1.04%) |
Aug 10, 2005 | 15.58 | 15.59 | 15.39 | 15.40 | 3,808 | -0.19(-1.21%) |
Aug 09, 2005 | 15.59 | 15.59 | 15.59 | 15.59 | 1,375 | +0.05(+0.30%) |
Aug 08, 2005 | 15.39 | 15.58 | 15.39 | 15.54 | 13,541 | +0.15(+0.98%) |
Aug 05, 2005 | 15.76 | 15.79 | 15.36 | 15.39 | 11,743 | -0.36(-2.28%) |
Aug 04, 2005 | 15.96 | 15.97 | 15.75 | 15.75 | 2,010 | -0.13(-0.83%) |
Aug 03, 2005 | 16.02 | 16.02 | 15.72 | 15.88 | 8,886 | -0.09(-0.59%) |
Aug 02, 2005 | 16.04 | 16.06 | 15.97 | 15.97 | 4,760 | +0.01(+0.06%) |
Aug 01, 2005 | 15.98 | 16.10 | 15.97 | 15.97 | 10,367 | -0.01(-0.06%) |
Jul 29, 2005 | 15.91 | 15.98 | 15.91 | 15.97 | 3,491 | +0.07(+0.42%) |
Jul 28, 2005 | 15.93 | 15.93 | 15.80 | 15.91 | 4,972 | +0.17(+1.08%) |
Jul 27, 2005 | 15.96 | 15.96 | 15.61 | 15.74 | 33,536 | -0.67(-4.09%) |
Jul 26, 2005 | 16.59 | 16.59 | 16.39 | 16.41 | 32,372 | -0.35(-2.09%) |
Jul 25, 2005 | 16.54 | 16.92 | 16.53 | 16.76 | 96,483 | -0.36(-2.10%) |
Jul 22, 2005 | 17.35 | 17.35 | 17.06 | 17.12 | 46,866 | +0.01(+0.06%) |
Jul 21, 2005 | 16.44 | 17.63 | 16.23 | 17.11 | 163,027 | +1.21(+7.61%) |
Jul 20, 2005 | 15.74 | 15.90 | 15.72 | 15.90 | 1,269 | +0.07(+0.42%) |
Jul 19, 2005 | 15.65 | 16.02 | 15.65 | 15.83 | 11,108 | +0.38(+2.45%) |
Jul 18, 2005 | 15.06 | 15.45 | 15.05 | 15.45 | 2,750 | +0.42(+2.77%) |
Jul 15, 2005 | 15.36 | 15.36 | 14.93 | 15.04 | 17,138 | -0.27(-1.79%) |
Jul 14, 2005 | 15.31 | 15.45 | 15.24 | 15.31 | 11,214 | -0.08(-0.49%) |
Jul 13, 2005 | 15.30 | 15.42 | 15.30 | 15.39 | 1,692 | +0.04(+0.25%) |
Jul 12, 2005 | 15.34 | 15.41 | 15.12 | 15.35 | 14,599 | +0.07(+0.43%) |
Jul 11, 2005 | 15.31 | 15.42 | 15.17 | 15.28 | 4,866 | -0.07(-0.43%) |
Jul 08, 2005 | 15.25 | 15.35 | 15.25 | 15.35 | 1,057 | +0.04(+0.25%) |
Jul 07, 2005 | 15.08 | 15.36 | 15.08 | 15.31 | 5,078 | -0.80(-4.99%) |
Jul 06, 2005 | 16.45 | 16.45 | 16.07 | 16.12 | 14,493 | -0.43(-2.57%) |
Jul 05, 2005 | 16.73 | 16.73 | 16.42 | 16.54 | 3,596 | -0.27(-1.63%) |