Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.92 | 16.09 | 15.83 | 15.99 | 657,015 | +0.10(+0.65%) |
Sep 29, 2005 | 15.92 | 15.97 | 15.79 | 15.89 | 542,928 | -0.02(-0.14%) |
Sep 28, 2005 | 16.00 | 16.01 | 15.77 | 15.91 | 736,176 | +0.00(+0.00%) |
Sep 27, 2005 | 15.82 | 15.91 | 15.76 | 15.91 | 585,137 | +0.07(+0.42%) |
Sep 26, 2005 | 15.57 | 15.92 | 15.54 | 15.85 | 738,333 | +0.18(+1.14%) |
Sep 23, 2005 | 15.67 | 16.23 | 15.39 | 15.67 | 445,832 | +0.02(+0.14%) |
Sep 22, 2005 | 15.86 | 15.94 | 15.58 | 15.65 | 710,688 | -0.10(-0.66%) |
Sep 21, 2005 | 15.85 | 15.93 | 15.74 | 15.75 | 691,538 | +0.03(+0.19%) |
Sep 20, 2005 | 15.86 | 16.14 | 15.71 | 15.72 | 1,136,292 | -0.16(-0.98%) |
Sep 19, 2005 | 15.79 | 15.95 | 15.75 | 15.88 | 949,922 | +0.24(+1.52%) |
Sep 16, 2005 | 15.56 | 15.71 | 15.56 | 15.64 | 540,770 | +0.07(+0.48%) |
Sep 15, 2005 | 15.56 | 15.56 | 15.40 | 15.56 | 380,831 | +0.04(+0.24%) |
Sep 14, 2005 | 15.94 | 15.94 | 15.42 | 15.53 | 400,790 | +0.14(+0.92%) |
Sep 13, 2005 | 15.44 | 15.56 | 15.37 | 15.39 | 544,276 | -0.02(-0.14%) |
Sep 12, 2005 | 15.50 | 15.54 | 15.36 | 15.41 | 692,752 | -0.16(-1.05%) |
Sep 09, 2005 | 15.46 | 15.65 | 15.40 | 15.57 | 751,684 | +0.30(+1.94%) |
Sep 08, 2005 | 15.25 | 15.49 | 15.25 | 15.28 | 572,326 | +0.01(+0.10%) |
Sep 07, 2005 | 15.22 | 15.33 | 15.19 | 15.26 | 1,259,954 | +0.01(+0.05%) |
Sep 06, 2005 | 15.25 | 15.29 | 15.13 | 15.25 | 549,670 | +0.00(+0.00%) |
Sep 02, 2005 | 15.28 | 15.31 | 15.16 | 15.25 | 546,029 | -0.13(-0.82%) |
Sep 01, 2005 | 15.13 | 15.50 | 15.12 | 15.38 | 820,056 | +0.25(+1.67%) |
Aug 31, 2005 | 14.93 | 15.19 | 14.91 | 15.13 | 751,954 | +0.27(+1.80%) |
Aug 30, 2005 | 14.74 | 14.93 | 14.70 | 14.86 | 271,329 | +0.09(+0.60%) |
Aug 29, 2005 | 14.82 | 14.85 | 14.69 | 14.77 | 296,816 | +0.08(+0.56%) |
Aug 26, 2005 | 14.89 | 14.90 | 14.68 | 14.69 | 657,285 | -0.16(-1.10%) |
Aug 25, 2005 | 14.88 | 14.90 | 14.76 | 14.85 | 227,770 | +0.07(+0.45%) |
Aug 24, 2005 | 14.70 | 14.85 | 14.69 | 14.79 | 172,480 | +0.13(+0.86%) |
Aug 23, 2005 | 14.79 | 14.82 | 14.65 | 14.66 | 292,501 | -0.05(-0.35%) |
Aug 22, 2005 | 14.71 | 14.77 | 14.65 | 14.71 | 585,003 | +0.19(+1.33%) |
Aug 19, 2005 | 14.36 | 14.55 | 14.36 | 14.52 | 307,065 | +0.21(+1.50%) |
Aug 18, 2005 | 14.40 | 14.40 | 14.21 | 14.30 | 400,655 | -0.21(-1.48%) |
Aug 17, 2005 | 14.70 | 14.73 | 14.50 | 14.52 | 408,072 | -0.24(-1.61%) |
Aug 16, 2005 | 14.94 | 14.94 | 14.73 | 14.76 | 295,603 | -0.21(-1.39%) |
Aug 15, 2005 | 15.01 | 15.01 | 14.87 | 14.96 | 565,314 | -0.04(-0.25%) |
Aug 12, 2005 | 15.06 | 15.08 | 14.94 | 15.00 | 223,725 | -0.01(-0.10%) |
Aug 11, 2005 | 14.90 | 15.04 | 14.90 | 15.02 | 452,035 | +0.19(+1.30%) |
Aug 10, 2005 | 14.76 | 14.82 | 14.72 | 14.82 | 284,140 | +0.15(+1.01%) |
Aug 09, 2005 | 14.72 | 14.72 | 14.63 | 14.68 | 391,215 | +0.01(+0.05%) |
Aug 08, 2005 | 14.73 | 14.82 | 14.62 | 14.67 | 708,665 | +0.13(+0.87%) |
Aug 05, 2005 | 14.63 | 14.63 | 14.49 | 14.54 | 345,364 | -0.10(-0.71%) |
Aug 04, 2005 | 14.66 | 14.70 | 14.59 | 14.65 | 214,015 | +0.02(+0.15%) |
Aug 03, 2005 | 14.65 | 14.68 | 14.59 | 14.62 | 197,563 | +0.04(+0.25%) |
Aug 02, 2005 | 14.47 | 14.72 | 14.47 | 14.59 | 413,871 | +0.22(+1.55%) |
Aug 01, 2005 | 14.40 | 14.49 | 14.27 | 14.36 | 115,840 | +0.12(+0.83%) |
Jul 29, 2005 | 14.42 | 14.42 | 14.24 | 14.24 | 133,102 | -0.10(-0.67%) |
Jul 28, 2005 | 14.26 | 14.35 | 14.22 | 14.34 | 120,156 | +0.08(+0.57%) |
Jul 27, 2005 | 14.10 | 14.27 | 14.06 | 14.26 | 108,558 | +0.14(+1.00%) |
Jul 26, 2005 | 14.18 | 14.24 | 14.07 | 14.12 | 180,841 | -0.16(-1.09%) |
Jul 25, 2005 | 14.27 | 14.30 | 14.18 | 14.27 | 212,936 | +0.02(+0.16%) |
Jul 22, 2005 | 14.24 | 14.28 | 14.19 | 14.25 | 69,855 | +0.04(+0.26%) |
Jul 21, 2005 | 14.25 | 14.30 | 14.17 | 14.22 | 116,649 | +0.04(+0.31%) |
Jul 20, 2005 | 14.18 | 14.20 | 13.99 | 14.17 | 151,982 | +0.07(+0.47%) |
Jul 19, 2005 | 14.02 | 14.11 | 13.96 | 14.10 | 117,054 | +0.15(+1.06%) |
Jul 18, 2005 | 13.91 | 13.98 | 13.87 | 13.96 | 120,021 | +0.09(+0.64%) |
Jul 15, 2005 | 13.98 | 14.00 | 13.84 | 13.87 | 127,303 | -0.13(-0.90%) |
Jul 14, 2005 | 14.28 | 14.28 | 13.98 | 13.99 | 223,185 | -0.18(-1.26%) |
Jul 13, 2005 | 14.25 | 14.25 | 14.09 | 14.17 | 436,662 | -0.10(-0.73%) |
Jul 12, 2005 | 14.23 | 14.27 | 14.16 | 14.27 | 184,617 | +0.19(+1.37%) |
Jul 11, 2005 | 13.94 | 14.13 | 13.93 | 14.08 | 443,000 | +0.07(+0.53%) |
Jul 08, 2005 | 13.90 | 14.01 | 13.90 | 14.01 | 342,802 | +0.22(+1.61%) |
Jul 07, 2005 | 13.57 | 13.79 | 13.57 | 13.79 | 348,466 | +0.11(+0.81%) |
Jul 06, 2005 | 13.67 | 13.70 | 13.60 | 13.67 | 149,554 | +0.17(+1.26%) |
Jul 05, 2005 | 13.35 | 13.60 | 13.35 | 13.50 | 394,991 | +0.14(+1.05%) |