Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.33 | 15.33 | 15.33 | 15.33 | 528 | +0.09(+0.61%) |
Sep 29, 2005 | 15.22 | 15.30 | 15.21 | 15.24 | 2,654 | +0.03(+0.19%) |
Sep 28, 2005 | 15.40 | 15.51 | 15.21 | 15.21 | 2,373 | -0.17(-1.12%) |
Sep 27, 2005 | 15.26 | 15.67 | 15.25 | 15.38 | 2,514 | +0.17(+1.13%) |
Sep 26, 2005 | 15.47 | 15.47 | 15.21 | 15.21 | 2,305 | -0.09(-0.56%) |
Sep 23, 2005 | 15.30 | 15.45 | 15.21 | 15.30 | 1,696 | +0.05(+0.33%) |
Sep 22, 2005 | 15.25 | 15.52 | 15.25 | 15.25 | 6,079 | -0.06(-0.42%) |
Sep 21, 2005 | 15.53 | 15.55 | 15.28 | 15.31 | 10,417 | -0.23(-1.47%) |
Sep 20, 2005 | 15.28 | 15.58 | 15.28 | 15.54 | 2,662 | +0.17(+1.12%) |
Sep 19, 2005 | 15.75 | 15.75 | 15.30 | 15.37 | 6,430 | -0.21(-1.38%) |
Sep 16, 2005 | 15.32 | 15.60 | 15.21 | 15.58 | 12,062 | +0.37(+2.45%) |
Sep 15, 2005 | 15.25 | 15.39 | 15.21 | 15.21 | 3,175 | +0.00(+0.00%) |
Sep 14, 2005 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 15.21 | 15.24 | 15.21 | 15.21 | 558 | +0.00(+0.00%) |
Sep 12, 2005 | 15.20 | 15.21 | 15.20 | 15.21 | 279 | -0.15(-0.98%) |
Sep 09, 2005 | 15.43 | 15.43 | 15.28 | 15.36 | 3,172 | +0.11(+0.75%) |
Sep 08, 2005 | 15.41 | 15.41 | 15.25 | 15.25 | 2,673 | -0.31(-1.98%) |
Sep 07, 2005 | 15.35 | 15.58 | 15.35 | 15.55 | 1,411 | +0.34(+2.26%) |
Sep 06, 2005 | 15.35 | 15.38 | 15.20 | 15.21 | 14,152 | -0.37(-2.39%) |
Sep 02, 2005 | 15.56 | 15.58 | 15.18 | 15.58 | 3,111 | +0.25(+1.63%) |
Sep 01, 2005 | 15.26 | 15.33 | 15.21 | 15.33 | 6,000 | -0.15(-0.97%) |
Aug 31, 2005 | 15.48 | 15.48 | 15.26 | 15.48 | 7,870 | +0.12(+0.79%) |
Aug 30, 2005 | 15.31 | 15.60 | 15.21 | 15.36 | 10,268 | +0.11(+0.75%) |
Aug 29, 2005 | 15.25 | 15.35 | 15.23 | 15.25 | 2,722 | -0.16(-1.02%) |
Aug 26, 2005 | 15.26 | 15.50 | 15.26 | 15.40 | 2,235 | +0.15(+0.99%) |
Aug 25, 2005 | 15.21 | 15.68 | 15.21 | 15.25 | 11,119 | +0.04(+0.28%) |
Aug 24, 2005 | 15.30 | 15.42 | 15.21 | 15.21 | 9,814 | -0.20(-1.30%) |
Aug 23, 2005 | 15.14 | 15.55 | 15.14 | 15.41 | 7,823 | +0.19(+1.27%) |
Aug 22, 2005 | 15.58 | 15.59 | 15.19 | 15.22 | 10,336 | -0.10(-0.65%) |
Aug 19, 2005 | 15.08 | 15.58 | 15.08 | 15.32 | 10,396 | +0.14(+0.90%) |
Aug 18, 2005 | 15.04 | 15.38 | 15.04 | 15.18 | 12,204 | -0.11(-0.75%) |
Aug 17, 2005 | 15.33 | 15.43 | 15.10 | 15.30 | 16,978 | +0.14(+0.90%) |
Aug 16, 2005 | 15.07 | 15.16 | 15.07 | 15.16 | 7,968 | -0.05(-0.33%) |
Aug 15, 2005 | 15.25 | 15.25 | 15.21 | 15.21 | 698 | -0.39(-2.48%) |
Aug 12, 2005 | 15.25 | 15.60 | 15.13 | 15.60 | 5,494 | +0.53(+3.52%) |
Aug 11, 2005 | 15.22 | 15.25 | 15.07 | 15.07 | 13,502 | -0.14(-0.94%) |
Aug 10, 2005 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 15.30 | 15.30 | 15.21 | 15.21 | 2,235 | +0.00(+0.00%) |
Aug 08, 2005 | 15.27 | 15.30 | 15.21 | 15.21 | 5,806 | +0.00(+0.00%) |
Aug 05, 2005 | 15.39 | 15.47 | 15.10 | 15.21 | 8,836 | -0.39(-2.48%) |
Aug 04, 2005 | 15.39 | 15.60 | 15.16 | 15.60 | 13,341 | +0.27(+1.77%) |
Aug 03, 2005 | 15.40 | 15.43 | 15.25 | 15.33 | 6,236 | -0.18(-1.15%) |
Aug 02, 2005 | 15.10 | 15.50 | 15.03 | 15.50 | 34,367 | +0.31(+2.03%) |
Aug 01, 2005 | 15.12 | 15.20 | 15.03 | 15.20 | 9,462 | +0.10(+0.66%) |
Jul 29, 2005 | 15.53 | 15.58 | 15.03 | 15.10 | 30,845 | -0.35(-2.27%) |
Jul 28, 2005 | 15.40 | 15.55 | 15.36 | 15.45 | 10,442 | +0.00(+0.00%) |
Jul 27, 2005 | 15.43 | 15.58 | 15.43 | 15.45 | 20,203 | -0.12(-0.78%) |
Jul 26, 2005 | 15.03 | 15.85 | 14.95 | 15.57 | 50,688 | +0.54(+3.62%) |
Jul 25, 2005 | 14.85 | 15.02 | 14.85 | 15.02 | 3,179 | +0.09(+0.62%) |
Jul 22, 2005 | 14.89 | 15.03 | 14.85 | 14.93 | 5,776 | +0.09(+0.58%) |
Jul 21, 2005 | 14.78 | 14.96 | 14.70 | 14.85 | 4,525 | +0.21(+1.42%) |
Jul 20, 2005 | 14.68 | 14.83 | 14.64 | 14.64 | 9,762 | -0.05(-0.34%) |
Jul 19, 2005 | 14.75 | 14.75 | 14.57 | 14.69 | 12,782 | -0.02(-0.15%) |
Jul 18, 2005 | 14.87 | 14.87 | 14.67 | 14.71 | 35,495 | -0.21(-1.39%) |
Jul 15, 2005 | 14.73 | 15.03 | 14.73 | 14.92 | 6,566 | +0.14(+0.92%) |
Jul 14, 2005 | 14.77 | 14.93 | 14.77 | 14.78 | 6,845 | -0.09(-0.63%) |
Jul 13, 2005 | 14.66 | 14.91 | 14.54 | 14.87 | 40,507 | +0.28(+1.91%) |
Jul 12, 2005 | 14.32 | 14.60 | 14.32 | 14.60 | 8,102 | +0.17(+1.19%) |
Jul 11, 2005 | 14.17 | 14.42 | 14.16 | 14.42 | 1,676 | +0.24(+1.67%) |
Jul 08, 2005 | 14.39 | 14.40 | 13.95 | 14.19 | 6,134 | -0.21(-1.44%) |
Jul 07, 2005 | 14.20 | 14.42 | 14.08 | 14.39 | 2,235 | +0.39(+2.76%) |
Jul 06, 2005 | 14.04 | 14.32 | 13.97 | 14.01 | 11,472 | +0.11(+0.82%) |
Jul 05, 2005 | 14.07 | 14.12 | 13.89 | 13.89 | 5,169 | -0.04(-0.31%) |