Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.92 | 17.09 | 16.85 | 16.88 | 33,125 | +0.03(+0.18%) |
Sep 29, 2005 | 16.56 | 16.97 | 16.56 | 16.85 | 40,834 | +0.41(+2.48%) |
Sep 28, 2005 | 16.43 | 16.48 | 16.32 | 16.44 | 21,458 | +0.13(+0.79%) |
Sep 27, 2005 | 16.18 | 16.32 | 16.04 | 16.31 | 41,251 | +0.24(+1.49%) |
Sep 26, 2005 | 16.25 | 16.25 | 16.04 | 16.07 | 7,916 | -0.08(-0.51%) |
Sep 23, 2005 | 16.15 | 16.18 | 16.03 | 16.15 | 14,167 | -0.02(-0.15%) |
Sep 22, 2005 | 16.07 | 16.23 | 16.04 | 16.18 | 21,042 | +0.01(+0.06%) |
Sep 21, 2005 | 15.89 | 16.22 | 15.89 | 16.17 | 23,958 | +0.23(+1.45%) |
Sep 20, 2005 | 15.99 | 16.08 | 15.88 | 15.94 | 9,166 | -0.06(-0.36%) |
Sep 19, 2005 | 16.16 | 16.25 | 15.99 | 15.99 | 20,833 | -0.14(-0.89%) |
Sep 16, 2005 | 16.08 | 16.23 | 16.03 | 16.14 | 14,167 | +0.13(+0.81%) |
Sep 15, 2005 | 16.22 | 16.31 | 15.89 | 16.01 | 15,000 | -0.28(-1.71%) |
Sep 14, 2005 | 16.18 | 16.31 | 16.15 | 16.29 | 16,042 | +0.04(+0.24%) |
Sep 13, 2005 | 16.19 | 16.32 | 16.03 | 16.25 | 19,792 | +0.12(+0.74%) |
Sep 12, 2005 | 15.96 | 16.17 | 15.84 | 16.13 | 18,958 | +0.24(+1.54%) |
Sep 09, 2005 | 15.77 | 16.19 | 15.68 | 15.88 | 35,417 | +0.09(+0.58%) |
Sep 08, 2005 | 15.84 | 15.86 | 15.55 | 15.79 | 35,625 | +0.03(+0.18%) |
Sep 07, 2005 | 15.86 | 16.08 | 15.60 | 15.76 | 40,834 | -0.20(-1.26%) |
Sep 06, 2005 | 15.96 | 16.08 | 15.84 | 15.96 | 18,542 | -0.11(-0.69%) |
Sep 02, 2005 | 16.08 | 16.25 | 16.03 | 16.07 | 18,333 | -0.10(-0.62%) |
Sep 01, 2005 | 15.96 | 16.32 | 15.96 | 16.18 | 31,875 | +0.34(+2.12%) |
Aug 31, 2005 | 15.22 | 16.01 | 15.22 | 15.84 | 40,834 | +0.64(+4.23%) |
Aug 30, 2005 | 15.41 | 15.46 | 15.16 | 15.20 | 27,709 | -0.21(-1.37%) |
Aug 29, 2005 | 15.12 | 15.44 | 15.02 | 15.41 | 27,084 | +0.25(+1.65%) |
Aug 26, 2005 | 15.09 | 15.16 | 15.07 | 15.16 | 7,291 | +0.08(+0.51%) |
Aug 25, 2005 | 15.01 | 15.12 | 15.01 | 15.08 | 4,583 | +0.02(+0.13%) |
Aug 24, 2005 | 14.93 | 15.12 | 14.93 | 15.06 | 7,708 | +0.13(+0.90%) |
Aug 23, 2005 | 14.81 | 14.95 | 14.81 | 14.93 | 17,292 | +0.03(+0.23%) |
Aug 22, 2005 | 14.82 | 14.89 | 14.81 | 14.89 | 7,708 | +0.12(+0.85%) |
Aug 19, 2005 | 14.68 | 14.81 | 14.68 | 14.77 | 6,458 | +0.08(+0.56%) |
Aug 18, 2005 | 14.69 | 14.76 | 14.68 | 14.69 | 7,916 | +0.00(+0.00%) |
Aug 17, 2005 | 14.71 | 14.83 | 14.69 | 14.69 | 9,583 | -0.10(-0.65%) |
Aug 16, 2005 | 14.78 | 14.87 | 14.69 | 14.78 | 18,958 | +0.10(+0.65%) |
Aug 15, 2005 | 14.57 | 14.78 | 14.57 | 14.69 | 15,208 | +0.24(+1.63%) |
Aug 12, 2005 | 14.45 | 14.48 | 14.40 | 14.45 | 10,625 | +0.00(+0.03%) |
Aug 11, 2005 | 14.28 | 14.49 | 14.18 | 14.45 | 17,708 | +0.05(+0.33%) |
Aug 10, 2005 | 14.50 | 14.63 | 14.27 | 14.40 | 28,125 | -0.17(-1.15%) |
Aug 09, 2005 | 14.59 | 14.62 | 14.47 | 14.57 | 19,167 | +0.07(+0.50%) |
Aug 08, 2005 | 15.18 | 15.26 | 14.16 | 14.50 | 69,585 | -0.69(-4.52%) |
Aug 05, 2005 | 15.26 | 15.36 | 15.04 | 15.18 | 50,418 | -0.02(-0.16%) |
Aug 04, 2005 | 15.22 | 15.22 | 15.07 | 15.21 | 11,875 | +0.04(+0.28%) |
Aug 03, 2005 | 15.10 | 15.30 | 15.10 | 15.16 | 16,875 | +0.19(+1.25%) |
Aug 02, 2005 | 14.51 | 14.98 | 14.40 | 14.98 | 24,167 | +0.39(+2.67%) |
Aug 01, 2005 | 14.95 | 15.07 | 14.57 | 14.59 | 14,167 | -0.29(-1.97%) |
Jul 29, 2005 | 14.75 | 14.90 | 14.69 | 14.88 | 11,041 | +0.13(+0.88%) |
Jul 28, 2005 | 14.90 | 14.93 | 14.75 | 14.75 | 8,125 | -0.23(-1.51%) |
Jul 27, 2005 | 14.78 | 14.98 | 14.76 | 14.98 | 8,750 | +0.07(+0.48%) |
Jul 26, 2005 | 14.96 | 15.07 | 14.88 | 14.90 | 6,250 | -0.05(-0.32%) |
Jul 25, 2005 | 14.88 | 15.07 | 14.83 | 14.95 | 10,625 | +0.08(+0.52%) |
Jul 22, 2005 | 14.76 | 14.90 | 14.76 | 14.87 | 9,166 | +0.18(+1.24%) |
Jul 21, 2005 | 14.66 | 14.71 | 14.57 | 14.69 | 7,500 | +0.13(+0.89%) |
Jul 20, 2005 | 14.68 | 14.70 | 14.40 | 14.56 | 13,125 | -0.15(-1.01%) |
Jul 19, 2005 | 14.88 | 14.88 | 14.69 | 14.71 | 9,791 | -0.13(-0.87%) |
Jul 18, 2005 | 15.02 | 15.08 | 14.84 | 14.84 | 11,458 | -0.18(-1.21%) |
Jul 15, 2005 | 14.93 | 15.02 | 14.88 | 15.02 | 20,625 | +0.12(+0.81%) |
Jul 14, 2005 | 14.95 | 14.98 | 14.90 | 14.90 | 12,500 | -0.00(-0.03%) |
Jul 13, 2005 | 14.90 | 15.11 | 14.90 | 14.91 | 9,791 | +0.07(+0.49%) |
Jul 12, 2005 | 14.85 | 14.88 | 14.74 | 14.84 | 8,125 | +0.15(+1.01%) |
Jul 11, 2005 | 14.78 | 14.86 | 14.69 | 14.69 | 12,917 | -0.05(-0.33%) |
Jul 08, 2005 | 14.69 | 14.83 | 14.68 | 14.74 | 12,292 | +0.02(+0.13%) |
Jul 07, 2005 | 14.72 | 14.90 | 14.71 | 14.72 | 18,750 | +0.00(+0.00%) |
Jul 06, 2005 | 14.74 | 14.83 | 14.71 | 14.72 | 29,375 | -0.12(-0.78%) |
Jul 05, 2005 | 14.68 | 14.83 | 14.68 | 14.83 | 5,625 | +0.15(+1.01%) |