Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.31 | 14.48 | 14.20 | 14.48 | 121,112 | +0.17(+1.21%) |
Sep 29, 2005 | 14.11 | 14.31 | 13.86 | 14.31 | 112,996 | +0.17(+1.18%) |
Sep 28, 2005 | 14.35 | 14.39 | 14.03 | 14.14 | 223,027 | -0.17(-1.16%) |
Sep 27, 2005 | 14.35 | 14.49 | 14.00 | 14.31 | 145,147 | -0.21(-1.46%) |
Sep 26, 2005 | 14.67 | 14.74 | 14.35 | 14.52 | 88,181 | -0.05(-0.35%) |
Sep 23, 2005 | 14.57 | 14.61 | 14.26 | 14.57 | 46,665 | +0.12(+0.84%) |
Sep 22, 2005 | 14.26 | 14.54 | 14.03 | 14.45 | 140,153 | +0.19(+1.35%) |
Sep 21, 2005 | 14.37 | 14.38 | 14.17 | 14.26 | 117,054 | -0.16(-1.11%) |
Sep 20, 2005 | 14.75 | 14.75 | 14.33 | 14.42 | 148,113 | -0.16(-1.10%) |
Sep 19, 2005 | 14.96 | 14.96 | 14.48 | 14.58 | 211,478 | -0.42(-2.78%) |
Sep 16, 2005 | 14.88 | 15.03 | 14.83 | 14.99 | 298,411 | +0.21(+1.43%) |
Sep 15, 2005 | 14.83 | 14.85 | 14.65 | 14.78 | 70,388 | -0.04(-0.30%) |
Sep 14, 2005 | 14.86 | 14.93 | 14.76 | 14.83 | 128,447 | +0.01(+0.04%) |
Sep 13, 2005 | 15.08 | 15.08 | 14.76 | 14.82 | 100,666 | -0.40(-2.65%) |
Sep 12, 2005 | 15.15 | 15.29 | 15.11 | 15.22 | 99,730 | +0.02(+0.13%) |
Sep 09, 2005 | 15.07 | 15.22 | 15.03 | 15.20 | 102,695 | +0.18(+1.19%) |
Sep 08, 2005 | 15.12 | 15.14 | 14.93 | 15.03 | 125,326 | -0.18(-1.18%) |
Sep 07, 2005 | 15.10 | 15.20 | 15.01 | 15.20 | 70,076 | +0.04(+0.30%) |
Sep 06, 2005 | 15.03 | 15.25 | 15.03 | 15.16 | 128,760 | +0.21(+1.37%) |
Sep 02, 2005 | 14.96 | 15.00 | 14.90 | 14.95 | 79,441 | -0.08(-0.51%) |
Sep 01, 2005 | 15.14 | 15.30 | 15.01 | 15.03 | 168,558 | -0.11(-0.72%) |
Aug 31, 2005 | 14.86 | 15.15 | 14.81 | 15.14 | 125,326 | +0.29(+1.94%) |
Aug 30, 2005 | 14.86 | 14.90 | 14.69 | 14.85 | 55,874 | -0.06(-0.39%) |
Aug 29, 2005 | 14.67 | 14.91 | 14.54 | 14.91 | 65,082 | +0.22(+1.48%) |
Aug 26, 2005 | 14.94 | 14.94 | 14.62 | 14.69 | 128,135 | -0.24(-1.63%) |
Aug 25, 2005 | 14.99 | 15.04 | 14.88 | 14.94 | 119,551 | -0.03(-0.17%) |
Aug 24, 2005 | 15.08 | 15.22 | 14.92 | 14.96 | 139,997 | -0.09(-0.60%) |
Aug 23, 2005 | 15.25 | 15.25 | 15.03 | 15.05 | 165,905 | -0.20(-1.30%) |
Aug 22, 2005 | 15.17 | 15.27 | 15.06 | 15.25 | 102,227 | +0.14(+0.93%) |
Aug 19, 2005 | 14.92 | 15.14 | 14.90 | 15.11 | 79,128 | +0.13(+0.90%) |
Aug 18, 2005 | 15.03 | 15.11 | 14.86 | 14.97 | 156,228 | -0.11(-0.72%) |
Aug 17, 2005 | 14.99 | 15.24 | 14.81 | 15.08 | 152,795 | +0.03(+0.17%) |
Aug 16, 2005 | 15.19 | 15.19 | 15.04 | 15.06 | 155,604 | -0.20(-1.30%) |
Aug 15, 2005 | 15.15 | 15.38 | 14.88 | 15.26 | 189,628 | +0.07(+0.46%) |
Aug 12, 2005 | 15.25 | 15.36 | 15.01 | 15.19 | 175,425 | -0.12(-0.75%) |
Aug 11, 2005 | 14.96 | 15.31 | 14.90 | 15.30 | 164,344 | +0.31(+2.05%) |
Aug 10, 2005 | 15.17 | 15.28 | 14.84 | 14.99 | 122,204 | -0.06(-0.38%) |
Aug 09, 2005 | 15.03 | 15.18 | 14.90 | 15.05 | 146,240 | +0.09(+0.60%) |
Aug 08, 2005 | 14.98 | 15.11 | 14.85 | 14.96 | 87,244 | -0.01(-0.04%) |
Aug 05, 2005 | 15.01 | 15.12 | 14.84 | 14.97 | 145,147 | -0.01(-0.04%) |
Aug 04, 2005 | 15.16 | 15.24 | 14.92 | 14.97 | 252,213 | -0.25(-1.64%) |
Aug 03, 2005 | 15.48 | 15.48 | 15.22 | 15.22 | 110,499 | -0.31(-2.02%) |
Aug 02, 2005 | 15.53 | 15.63 | 15.45 | 15.54 | 132,817 | +0.08(+0.54%) |
Aug 01, 2005 | 15.43 | 15.57 | 15.35 | 15.45 | 159,038 | +0.04(+0.29%) |
Jul 29, 2005 | 15.55 | 15.63 | 15.33 | 15.41 | 98,794 | -0.15(-0.95%) |
Jul 28, 2005 | 15.67 | 15.72 | 15.38 | 15.56 | 246,907 | -0.04(-0.29%) |
Jul 27, 2005 | 15.83 | 15.89 | 15.38 | 15.60 | 191,189 | -0.21(-1.34%) |
Jul 26, 2005 | 16.02 | 16.30 | 15.68 | 15.81 | 365,990 | -0.40(-2.45%) |
Jul 25, 2005 | 16.31 | 16.47 | 16.18 | 16.21 | 82,094 | -0.15(-0.94%) |
Jul 22, 2005 | 16.02 | 16.36 | 15.95 | 16.36 | 124,389 | +0.33(+2.08%) |
Jul 21, 2005 | 16.54 | 16.55 | 16.00 | 16.03 | 96,765 | -0.51(-3.10%) |
Jul 20, 2005 | 16.11 | 16.54 | 16.02 | 16.54 | 76,943 | +0.34(+2.10%) |
Jul 19, 2005 | 16.11 | 16.24 | 16.02 | 16.20 | 59,931 | +0.22(+1.36%) |
Jul 18, 2005 | 16.08 | 16.08 | 15.91 | 15.99 | 86,308 | -0.15(-0.91%) |
Jul 15, 2005 | 16.06 | 16.20 | 15.93 | 16.13 | 104,256 | -0.08(-0.51%) |
Jul 14, 2005 | 16.56 | 16.56 | 16.15 | 16.22 | 116,430 | -0.19(-1.13%) |
Jul 13, 2005 | 16.43 | 16.52 | 16.27 | 16.40 | 107,221 | -0.03(-0.19%) |
Jul 12, 2005 | 16.60 | 16.65 | 16.37 | 16.43 | 86,932 | -0.17(-1.04%) |
Jul 11, 2005 | 16.40 | 16.74 | 16.40 | 16.61 | 189,004 | +0.27(+1.65%) |
Jul 08, 2005 | 15.90 | 16.36 | 15.90 | 16.34 | 135,471 | +0.45(+2.86%) |
Jul 07, 2005 | 15.70 | 15.98 | 15.57 | 15.88 | 80,377 | -0.01(-0.04%) |
Jul 06, 2005 | 16.02 | 16.02 | 15.84 | 15.89 | 103,632 | -0.13(-0.80%) |
Jul 05, 2005 | 15.76 | 16.02 | 15.76 | 16.02 | 104,412 | +0.23(+1.46%) |