Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.26 | 15.34 | 14.99 | 15.29 | 73,552 | -0.08(-0.50%) |
Sep 29, 2005 | 15.00 | 15.46 | 15.00 | 15.37 | 85,035 | +0.30(+2.00%) |
Sep 28, 2005 | 15.08 | 15.22 | 14.98 | 15.07 | 100,611 | -0.06(-0.40%) |
Sep 27, 2005 | 15.28 | 15.43 | 15.02 | 15.13 | 148,945 | -0.27(-1.74%) |
Sep 26, 2005 | 15.09 | 15.42 | 15.06 | 15.40 | 109,469 | +0.28(+1.88%) |
Sep 23, 2005 | 15.11 | 15.17 | 14.97 | 15.11 | 103,895 | -0.02(-0.11%) |
Sep 22, 2005 | 15.13 | 15.26 | 14.89 | 15.13 | 197,882 | +0.12(+0.80%) |
Sep 21, 2005 | 15.07 | 15.16 | 14.93 | 15.01 | 178,876 | -0.16(-1.02%) |
Sep 20, 2005 | 15.13 | 15.36 | 14.99 | 15.16 | 57,393 | +0.00(+0.00%) |
Sep 19, 2005 | 15.09 | 15.21 | 14.97 | 15.16 | 106,740 | -0.01(-0.06%) |
Sep 16, 2005 | 15.10 | 15.23 | 14.97 | 15.17 | 171,654 | +0.13(+0.86%) |
Sep 15, 2005 | 15.01 | 15.05 | 14.91 | 15.04 | 99,283 | -0.02(-0.11%) |
Sep 14, 2005 | 15.00 | 15.28 | 14.96 | 15.06 | 66,118 | -0.02(-0.11%) |
Sep 13, 2005 | 14.94 | 15.20 | 14.94 | 15.08 | 70,092 | +0.02(+0.11%) |
Sep 12, 2005 | 14.73 | 15.35 | 14.66 | 15.06 | 141,541 | +0.15(+0.98%) |
Sep 09, 2005 | 14.83 | 14.99 | 14.27 | 14.91 | 157,821 | -0.02(-0.12%) |
Sep 08, 2005 | 15.00 | 15.00 | 14.73 | 14.93 | 58,395 | -0.27(-1.76%) |
Sep 07, 2005 | 15.17 | 15.23 | 14.72 | 15.20 | 73,884 | -0.01(-0.06%) |
Sep 06, 2005 | 14.82 | 15.30 | 14.81 | 15.21 | 196,151 | +0.16(+1.09%) |
Sep 02, 2005 | 15.09 | 15.17 | 14.91 | 15.04 | 60,087 | -0.13(-0.85%) |
Sep 01, 2005 | 15.25 | 15.44 | 14.82 | 15.17 | 97,991 | -0.16(-1.01%) |
Aug 31, 2005 | 14.87 | 15.34 | 14.87 | 15.33 | 80,889 | +0.38(+2.54%) |
Aug 30, 2005 | 14.85 | 15.03 | 14.81 | 14.95 | 56,770 | -0.08(-0.52%) |
Aug 29, 2005 | 14.95 | 15.05 | 14.66 | 15.03 | 60,890 | +0.16(+1.04%) |
Aug 26, 2005 | 14.78 | 15.03 | 14.70 | 14.87 | 73,095 | -0.02(-0.12%) |
Aug 25, 2005 | 14.97 | 15.17 | 14.85 | 14.89 | 31,094 | -0.16(-1.09%) |
Aug 24, 2005 | 14.92 | 15.28 | 14.80 | 15.05 | 59,242 | +0.11(+0.75%) |
Aug 23, 2005 | 14.83 | 15.10 | 14.83 | 14.94 | 186,596 | +0.05(+0.35%) |
Aug 22, 2005 | 14.81 | 15.07 | 14.66 | 14.89 | 125,879 | -0.07(-0.46%) |
Aug 19, 2005 | 15.09 | 15.22 | 14.67 | 14.96 | 101,691 | -0.12(-0.80%) |
Aug 18, 2005 | 15.57 | 15.57 | 14.97 | 15.08 | 117,042 | -0.49(-3.16%) |
Aug 17, 2005 | 15.34 | 15.57 | 15.32 | 15.57 | 89,835 | +0.16(+1.06%) |
Aug 16, 2005 | 15.56 | 15.59 | 15.35 | 15.41 | 92,124 | -0.21(-1.33%) |
Aug 15, 2005 | 15.42 | 15.68 | 15.35 | 15.61 | 80,943 | +0.12(+0.78%) |
Aug 12, 2005 | 15.42 | 15.59 | 15.35 | 15.49 | 96,318 | -0.16(-1.05%) |
Aug 11, 2005 | 15.61 | 15.91 | 15.49 | 15.66 | 110,908 | -0.03(-0.22%) |
Aug 10, 2005 | 15.62 | 16.18 | 15.41 | 15.69 | 214,429 | -0.05(-0.33%) |
Aug 09, 2005 | 17.03 | 17.24 | 15.64 | 15.74 | 338,566 | -0.94(-5.63%) |
Aug 08, 2005 | 16.00 | 16.87 | 16.00 | 16.68 | 269,484 | +0.64(+3.98%) |
Aug 05, 2005 | 16.07 | 16.60 | 15.85 | 16.04 | 255,061 | -0.16(-1.01%) |
Aug 04, 2005 | 16.60 | 16.74 | 15.85 | 16.21 | 333,968 | -0.58(-3.44%) |
Aug 03, 2005 | 17.05 | 17.05 | 16.47 | 16.78 | 124,355 | -0.29(-1.72%) |
Aug 02, 2005 | 16.87 | 17.20 | 16.87 | 17.08 | 427,806 | +0.13(+0.76%) |
Aug 01, 2005 | 16.44 | 17.03 | 16.44 | 16.95 | 192,496 | +0.39(+2.35%) |
Jul 29, 2005 | 16.16 | 16.57 | 16.16 | 16.56 | 120,280 | +0.41(+2.56%) |
Jul 28, 2005 | 16.03 | 16.36 | 15.75 | 16.15 | 98,834 | +0.25(+1.57%) |
Jul 27, 2005 | 15.86 | 16.03 | 15.73 | 15.90 | 46,359 | +0.06(+0.38%) |
Jul 26, 2005 | 15.70 | 15.95 | 15.70 | 15.84 | 76,802 | +0.09(+0.55%) |
Jul 25, 2005 | 15.45 | 15.86 | 15.45 | 15.75 | 86,917 | +0.16(+1.05%) |
Jul 22, 2005 | 15.66 | 15.77 | 15.49 | 15.59 | 148,995 | -0.16(-0.99%) |
Jul 21, 2005 | 15.95 | 15.95 | 15.65 | 15.74 | 94,244 | -0.21(-1.30%) |
Jul 20, 2005 | 15.52 | 15.99 | 15.41 | 15.95 | 64,159 | +0.27(+1.70%) |
Jul 19, 2005 | 15.58 | 15.72 | 15.40 | 15.68 | 75,565 | +0.08(+0.50%) |
Jul 18, 2005 | 15.59 | 15.66 | 15.38 | 15.60 | 100,571 | +0.00(+0.00%) |
Jul 15, 2005 | 15.36 | 15.70 | 15.36 | 15.60 | 73,774 | +0.06(+0.39%) |
Jul 14, 2005 | 15.72 | 15.78 | 15.52 | 15.54 | 74,218 | -0.19(-1.21%) |
Jul 13, 2005 | 15.93 | 15.93 | 15.35 | 15.73 | 85,717 | -0.18(-1.14%) |
Jul 12, 2005 | 15.89 | 16.08 | 15.61 | 15.91 | 135,170 | +0.00(+0.00%) |
Jul 11, 2005 | 15.52 | 16.08 | 15.52 | 15.91 | 110,128 | +0.34(+2.21%) |
Jul 08, 2005 | 15.33 | 15.72 | 15.03 | 15.57 | 89,394 | +0.18(+1.18%) |
Jul 07, 2005 | 15.52 | 15.54 | 14.55 | 15.39 | 246,690 | -0.26(-1.65%) |
Jul 06, 2005 | 16.14 | 16.28 | 15.61 | 15.65 | 56,152 | -0.59(-3.66%) |
Jul 05, 2005 | 15.70 | 16.25 | 15.70 | 16.24 | 86,070 | +0.34(+2.11%) |