Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.47 | 14.62 | 14.47 | 14.58 | 14,202 | -0.04(-0.31%) |
Sep 29, 2005 | 14.44 | 14.62 | 14.26 | 14.62 | 9,049 | +0.34(+2.36%) |
Sep 28, 2005 | 14.44 | 14.59 | 14.26 | 14.29 | 9,777 | -0.20(-1.35%) |
Sep 27, 2005 | 14.70 | 14.70 | 14.38 | 14.48 | 9,871 | -0.23(-1.58%) |
Sep 26, 2005 | 14.63 | 14.71 | 14.54 | 14.71 | 6,282 | +0.14(+0.93%) |
Sep 23, 2005 | 14.58 | 14.58 | 14.47 | 14.58 | 4,734 | +0.11(+0.73%) |
Sep 22, 2005 | 14.47 | 14.53 | 14.38 | 14.47 | 6,775 | +0.07(+0.47%) |
Sep 21, 2005 | 14.52 | 14.67 | 14.41 | 14.41 | 16,681 | -0.17(-1.18%) |
Sep 20, 2005 | 14.70 | 14.80 | 14.53 | 14.58 | 8,584 | +0.03(+0.21%) |
Sep 19, 2005 | 14.94 | 14.94 | 14.55 | 14.55 | 5,352 | -0.32(-2.17%) |
Sep 16, 2005 | 14.74 | 14.89 | 14.56 | 14.87 | 61,787 | +0.28(+1.90%) |
Sep 15, 2005 | 14.67 | 14.89 | 14.52 | 14.59 | 10,415 | -0.09(-0.61%) |
Sep 14, 2005 | 14.76 | 14.89 | 14.63 | 14.68 | 11,195 | -0.04(-0.25%) |
Sep 13, 2005 | 14.98 | 15.00 | 14.68 | 14.72 | 27,528 | -0.44(-2.87%) |
Sep 12, 2005 | 14.81 | 15.16 | 14.81 | 15.16 | 12,957 | +0.22(+1.46%) |
Sep 09, 2005 | 14.91 | 14.97 | 14.83 | 14.94 | 5,561 | +0.13(+0.86%) |
Sep 08, 2005 | 14.97 | 14.97 | 14.70 | 14.81 | 11,231 | -0.23(-1.55%) |
Sep 07, 2005 | 14.96 | 15.10 | 14.88 | 15.04 | 11,010 | +0.04(+0.25%) |
Sep 06, 2005 | 14.81 | 15.01 | 14.72 | 15.01 | 9,870 | +0.26(+1.78%) |
Sep 02, 2005 | 14.56 | 14.86 | 14.56 | 14.74 | 110,738 | +0.11(+0.77%) |
Sep 01, 2005 | 14.74 | 14.78 | 14.60 | 14.63 | 95,563 | +0.00(+0.00%) |
Aug 31, 2005 | 14.69 | 14.71 | 14.56 | 14.63 | 28,358 | +0.00(+0.00%) |
Aug 30, 2005 | 14.64 | 14.67 | 14.56 | 14.63 | 39,097 | +0.01(+0.05%) |
Aug 29, 2005 | 14.63 | 14.70 | 14.56 | 14.62 | 8,125 | +0.06(+0.41%) |
Aug 26, 2005 | 14.82 | 14.82 | 14.56 | 14.56 | 12,629 | -0.31(-2.07%) |
Aug 25, 2005 | 14.98 | 14.98 | 14.80 | 14.87 | 5,849 | +0.05(+0.35%) |
Aug 24, 2005 | 14.77 | 15.00 | 14.71 | 14.82 | 9,280 | +0.07(+0.46%) |
Aug 23, 2005 | 14.92 | 14.92 | 14.74 | 14.75 | 13,497 | -0.09(-0.61%) |
Aug 22, 2005 | 14.68 | 14.84 | 14.68 | 14.84 | 14,316 | +0.10(+0.66%) |
Aug 19, 2005 | 14.71 | 14.83 | 14.71 | 14.74 | 7,162 | +0.03(+0.20%) |
Aug 18, 2005 | 14.71 | 14.85 | 14.70 | 14.71 | 18,564 | +0.00(+0.00%) |
Aug 17, 2005 | 14.74 | 15.01 | 14.64 | 14.71 | 12,525 | +0.04(+0.26%) |
Aug 16, 2005 | 14.78 | 14.93 | 14.67 | 14.68 | 10,995 | -0.15(-1.01%) |
Aug 15, 2005 | 15.12 | 15.12 | 14.77 | 14.83 | 8,571 | -0.26(-1.74%) |
Aug 12, 2005 | 14.93 | 15.15 | 14.93 | 15.09 | 15,705 | +0.01(+0.05%) |
Aug 11, 2005 | 15.12 | 15.12 | 14.93 | 15.08 | 12,108 | +0.09(+0.60%) |
Aug 10, 2005 | 15.00 | 15.02 | 14.93 | 14.99 | 18,099 | +0.16(+1.06%) |
Aug 09, 2005 | 14.94 | 14.94 | 14.78 | 14.83 | 7,183 | +0.08(+0.51%) |
Aug 08, 2005 | 14.99 | 14.99 | 14.76 | 14.76 | 12,537 | -0.08(-0.51%) |
Aug 05, 2005 | 15.52 | 15.55 | 14.74 | 14.83 | 29,091 | -0.48(-3.14%) |
Aug 04, 2005 | 15.75 | 15.75 | 15.31 | 15.31 | 6,316 | -0.38(-2.39%) |
Aug 03, 2005 | 15.73 | 15.75 | 15.59 | 15.69 | 2,520 | -0.06(-0.38%) |
Aug 02, 2005 | 15.54 | 15.76 | 15.48 | 15.75 | 5,464 | +0.25(+1.60%) |
Aug 01, 2005 | 15.38 | 15.76 | 15.38 | 15.50 | 6,761 | +0.12(+0.78%) |
Jul 29, 2005 | 15.38 | 15.38 | 15.27 | 15.38 | 35,998 | +0.00(+0.00%) |
Jul 28, 2005 | 15.38 | 15.38 | 15.27 | 15.38 | 18,896 | +0.01(+0.05%) |
Jul 27, 2005 | 15.38 | 15.38 | 15.11 | 15.37 | 1,732 | +0.02(+0.15%) |
Jul 26, 2005 | 15.34 | 15.38 | 15.22 | 15.35 | 5,397 | +0.19(+1.24%) |
Jul 25, 2005 | 15.49 | 15.49 | 15.16 | 15.16 | 4,654 | -0.04(-0.25%) |
Jul 22, 2005 | 15.38 | 15.56 | 14.71 | 15.20 | 51,128 | -0.11(-0.69%) |
Jul 21, 2005 | 15.37 | 15.38 | 15.28 | 15.31 | 20,791 | -0.07(-0.49%) |
Jul 20, 2005 | 15.08 | 15.40 | 15.08 | 15.38 | 13,579 | +0.25(+1.64%) |
Jul 19, 2005 | 15.13 | 15.13 | 15.05 | 15.13 | 9,330 | +0.13(+0.85%) |
Jul 18, 2005 | 15.02 | 15.07 | 14.99 | 15.01 | 12,225 | -0.11(-0.74%) |
Jul 15, 2005 | 14.74 | 15.12 | 14.74 | 15.12 | 7,031 | +0.15(+1.00%) |
Jul 14, 2005 | 14.98 | 15.12 | 14.95 | 14.97 | 7,334 | +0.18(+1.22%) |
Jul 13, 2005 | 14.70 | 14.85 | 14.67 | 14.79 | 6,663 | +0.04(+0.25%) |
Jul 12, 2005 | 15.12 | 15.12 | 14.52 | 14.75 | 55,610 | -0.29(-1.90%) |
Jul 11, 2005 | 15.01 | 15.04 | 14.82 | 15.04 | 18,171 | +0.03(+0.20%) |
Jul 08, 2005 | 14.67 | 15.03 | 14.67 | 15.01 | 7,895 | +0.20(+1.32%) |
Jul 07, 2005 | 14.52 | 14.81 | 14.43 | 14.81 | 7,348 | +0.23(+1.54%) |
Jul 06, 2005 | 14.89 | 15.01 | 14.59 | 14.59 | 7,351 | -0.42(-2.80%) |
Jul 05, 2005 | 14.78 | 15.01 | 14.78 | 15.01 | 10,928 | +0.41(+2.78%) |