Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.67 | 15.15 | 14.39 | 15.00 | 294,245 | +0.29(+1.99%) |
Sep 29, 2005 | 14.87 | 14.87 | 14.36 | 14.71 | 26,092 | -0.05(-0.37%) |
Sep 28, 2005 | 15.12 | 15.22 | 14.71 | 14.76 | 22,426 | -0.43(-2.82%) |
Sep 27, 2005 | 15.33 | 15.34 | 14.92 | 15.19 | 26,969 | -0.15(-0.96%) |
Sep 26, 2005 | 15.20 | 15.34 | 15.20 | 15.34 | 13,362 | +0.20(+1.33%) |
Sep 23, 2005 | 15.14 | 15.17 | 14.73 | 15.14 | 16,116 | +0.20(+1.35%) |
Sep 22, 2005 | 14.93 | 14.97 | 14.39 | 14.93 | 19,356 | +0.53(+3.69%) |
Sep 21, 2005 | 14.80 | 14.87 | 14.36 | 14.40 | 49,771 | -0.45(-3.00%) |
Sep 20, 2005 | 15.16 | 15.17 | 14.79 | 14.85 | 10,376 | -0.17(-1.12%) |
Sep 19, 2005 | 15.37 | 15.37 | 15.02 | 15.02 | 6,181 | -0.42(-2.74%) |
Sep 16, 2005 | 14.93 | 15.44 | 14.80 | 15.44 | 76,407 | +0.64(+4.33%) |
Sep 15, 2005 | 15.32 | 15.32 | 14.73 | 14.80 | 20,028 | -0.55(-3.57%) |
Sep 14, 2005 | 15.36 | 15.54 | 15.07 | 15.35 | 18,236 | -0.02(-0.11%) |
Sep 13, 2005 | 15.56 | 15.61 | 15.21 | 15.36 | 12,636 | -0.45(-2.85%) |
Sep 12, 2005 | 15.55 | 15.81 | 15.10 | 15.81 | 26,785 | +0.27(+1.75%) |
Sep 09, 2005 | 15.39 | 15.55 | 15.39 | 15.54 | 10,098 | +0.00(+0.00%) |
Sep 08, 2005 | 15.59 | 15.67 | 15.37 | 15.54 | 18,667 | -0.23(-1.45%) |
Sep 07, 2005 | 15.67 | 15.77 | 15.51 | 15.77 | 8,990 | +0.16(+1.04%) |
Sep 06, 2005 | 15.57 | 15.77 | 15.53 | 15.61 | 23,521 | +0.08(+0.49%) |
Sep 02, 2005 | 15.43 | 15.53 | 15.22 | 15.53 | 11,514 | -0.05(-0.35%) |
Sep 01, 2005 | 15.33 | 15.61 | 15.20 | 15.59 | 31,215 | +0.33(+2.17%) |
Aug 31, 2005 | 14.67 | 15.25 | 14.54 | 15.25 | 29,809 | +0.33(+2.18%) |
Aug 30, 2005 | 14.77 | 14.93 | 14.64 | 14.93 | 27,684 | +0.27(+1.85%) |
Aug 29, 2005 | 14.29 | 14.69 | 14.29 | 14.66 | 17,250 | +0.26(+1.81%) |
Aug 26, 2005 | 14.63 | 14.63 | 14.36 | 14.40 | 14,988 | -0.29(-1.96%) |
Aug 25, 2005 | 14.82 | 14.82 | 14.58 | 14.68 | 13,321 | -0.03(-0.22%) |
Aug 24, 2005 | 14.87 | 14.95 | 14.66 | 14.72 | 30,585 | +0.05(+0.37%) |
Aug 23, 2005 | 14.77 | 14.77 | 14.61 | 14.66 | 8,143 | -0.11(-0.74%) |
Aug 22, 2005 | 14.56 | 14.92 | 14.56 | 14.77 | 26,116 | +0.06(+0.41%) |
Aug 19, 2005 | 14.37 | 14.71 | 14.36 | 14.71 | 21,001 | +0.33(+2.26%) |
Aug 18, 2005 | 14.55 | 14.70 | 14.39 | 14.39 | 26,444 | -0.21(-1.45%) |
Aug 17, 2005 | 14.72 | 14.83 | 14.55 | 14.60 | 59,011 | -0.17(-1.18%) |
Aug 16, 2005 | 15.05 | 15.09 | 14.71 | 14.77 | 26,217 | -0.42(-2.75%) |
Aug 15, 2005 | 14.80 | 15.25 | 14.68 | 15.19 | 39,211 | +0.23(+1.52%) |
Aug 12, 2005 | 14.96 | 15.02 | 14.87 | 14.96 | 37,986 | -0.10(-0.65%) |
Aug 11, 2005 | 14.63 | 15.17 | 14.63 | 15.06 | 30,415 | +0.37(+2.55%) |
Aug 10, 2005 | 14.70 | 15.10 | 14.55 | 14.68 | 52,546 | -0.10(-0.70%) |
Aug 09, 2005 | 15.13 | 15.13 | 14.68 | 14.79 | 92,398 | -0.15(-1.02%) |
Aug 08, 2005 | 15.34 | 15.34 | 14.83 | 14.94 | 19,789 | -0.13(-0.86%) |
Aug 05, 2005 | 15.52 | 15.58 | 14.90 | 15.07 | 60,547 | -0.52(-3.34%) |
Aug 04, 2005 | 15.74 | 15.85 | 15.59 | 15.59 | 11,593 | -0.18(-1.14%) |
Aug 03, 2005 | 16.22 | 16.22 | 15.74 | 15.77 | 48,163 | -0.54(-3.30%) |
Aug 02, 2005 | 15.67 | 16.32 | 15.59 | 16.31 | 17,635 | +0.39(+2.46%) |
Aug 01, 2005 | 15.90 | 16.15 | 15.66 | 15.92 | 21,561 | +0.20(+1.28%) |
Jul 29, 2005 | 16.01 | 16.01 | 15.62 | 15.72 | 13,476 | -0.24(-1.50%) |
Jul 28, 2005 | 16.00 | 16.01 | 15.42 | 15.96 | 28,393 | +0.04(+0.27%) |
Jul 27, 2005 | 15.99 | 15.99 | 15.79 | 15.91 | 10,153 | -0.10(-0.64%) |
Jul 26, 2005 | 15.27 | 16.02 | 15.26 | 16.01 | 13,325 | +0.92(+6.12%) |
Jul 25, 2005 | 15.69 | 15.69 | 15.09 | 15.09 | 24,465 | -0.83(-5.18%) |
Jul 22, 2005 | 15.75 | 15.99 | 15.55 | 15.92 | 62,699 | +0.15(+0.93%) |
Jul 21, 2005 | 16.09 | 16.09 | 15.67 | 15.77 | 23,417 | -0.30(-1.89%) |
Jul 20, 2005 | 15.78 | 16.10 | 15.74 | 16.07 | 37,815 | +0.12(+0.75%) |
Jul 19, 2005 | 15.71 | 15.97 | 15.14 | 15.96 | 26,501 | +0.53(+3.41%) |
Jul 18, 2005 | 15.79 | 16.04 | 15.23 | 15.43 | 33,298 | -0.53(-3.30%) |
Jul 15, 2005 | 15.66 | 15.97 | 15.26 | 15.96 | 33,462 | +0.17(+1.10%) |
Jul 14, 2005 | 16.29 | 16.29 | 15.62 | 15.78 | 42,711 | -0.42(-2.61%) |
Jul 13, 2005 | 16.34 | 16.34 | 15.88 | 16.20 | 27,772 | -0.13(-0.80%) |
Jul 12, 2005 | 16.42 | 16.42 | 16.17 | 16.34 | 15,513 | -0.22(-1.34%) |
Jul 11, 2005 | 16.12 | 16.58 | 16.03 | 16.56 | 32,018 | +0.46(+2.85%) |
Jul 08, 2005 | 15.11 | 16.15 | 15.07 | 16.10 | 49,668 | +0.65(+4.24%) |
Jul 07, 2005 | 15.20 | 15.44 | 15.00 | 15.44 | 19,186 | +0.10(+0.64%) |
Jul 06, 2005 | 15.40 | 15.41 | 15.27 | 15.35 | 14,524 | -0.09(-0.60%) |
Jul 05, 2005 | 14.70 | 15.47 | 14.70 | 15.44 | 55,813 | +0.76(+5.18%) |