Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.43 | 13.43 | 13.35 | 13.42 | 19,900 | +0.04(+0.30%) |
Sep 29, 2005 | 13.55 | 13.55 | 13.17 | 13.38 | 34,100 | -0.21(-1.55%) |
Sep 28, 2005 | 13.50 | 13.59 | 13.50 | 13.59 | 10,000 | +0.08(+0.59%) |
Sep 27, 2005 | 13.45 | 13.51 | 13.30 | 13.51 | 14,600 | +0.01(+0.07%) |
Sep 26, 2005 | 13.75 | 13.80 | 13.50 | 13.50 | 15,800 | -0.25(-1.82%) |
Sep 23, 2005 | 13.75 | 13.89 | 13.75 | 13.75 | 27,300 | -0.07(-0.51%) |
Sep 22, 2005 | 13.82 | 13.92 | 13.81 | 13.82 | 6,900 | -0.02(-0.14%) |
Sep 21, 2005 | 13.82 | 13.89 | 13.80 | 13.84 | 11,200 | +0.02(+0.14%) |
Sep 20, 2005 | 13.89 | 13.92 | 13.82 | 13.82 | 13,600 | -0.07(-0.50%) |
Sep 19, 2005 | 13.83 | 13.89 | 13.81 | 13.89 | 15,500 | +0.01(+0.07%) |
Sep 16, 2005 | 13.85 | 13.88 | 13.88 | 13.88 | 9,300 | +0.03(+0.22%) |
Sep 15, 2005 | 13.80 | 13.89 | 13.79 | 13.85 | 11,500 | +0.04(+0.29%) |
Sep 14, 2005 | 13.78 | 13.90 | 13.78 | 13.81 | 29,900 | +0.01(+0.07%) |
Sep 13, 2005 | 13.85 | 13.87 | 13.77 | 13.80 | 9,200 | +0.04(+0.29%) |
Sep 12, 2005 | 13.85 | 13.85 | 13.75 | 13.76 | 15,900 | -0.09(-0.65%) |
Sep 09, 2005 | 13.73 | 13.89 | 13.71 | 13.85 | 18,900 | +0.14(+1.02%) |
Sep 08, 2005 | 13.76 | 13.76 | 13.68 | 13.71 | 14,000 | -0.14(-1.01%) |
Sep 07, 2005 | 13.70 | 13.85 | 13.70 | 13.85 | 11,700 | +0.15(+1.09%) |
Sep 06, 2005 | 13.55 | 13.75 | 13.55 | 13.70 | 15,600 | +0.10(+0.74%) |
Sep 02, 2005 | 13.55 | 13.71 | 13.49 | 13.60 | 21,000 | +0.01(+0.09%) |
Sep 01, 2005 | 13.33 | 13.59 | 13.31 | 13.59 | 28,000 | +0.28(+2.09%) |
Aug 31, 2005 | 13.28 | 13.44 | 13.24 | 13.31 | 18,900 | -0.02(-0.15%) |
Aug 30, 2005 | 13.33 | 13.54 | 13.30 | 13.33 | 22,200 | -0.08(-0.60%) |
Aug 29, 2005 | 13.51 | 13.51 | 13.35 | 13.41 | 12,100 | -0.13(-0.96%) |
Aug 26, 2005 | 13.45 | 13.54 | 13.45 | 13.54 | 3,500 | +0.03(+0.22%) |
Aug 25, 2005 | 13.46 | 13.51 | 13.35 | 13.51 | 9,800 | +0.02(+0.15%) |
Aug 24, 2005 | 13.40 | 13.50 | 13.40 | 13.49 | 5,500 | +0.16(+1.20%) |
Aug 23, 2005 | 13.42 | 13.48 | 13.32 | 13.33 | 7,700 | -0.03(-0.22%) |
Aug 22, 2005 | 13.31 | 13.45 | 13.30 | 13.36 | 16,700 | +0.05(+0.38%) |
Aug 19, 2005 | 13.38 | 13.42 | 13.31 | 13.31 | 10,000 | -0.05(-0.37%) |
Aug 18, 2005 | 13.35 | 13.45 | 13.35 | 13.36 | 11,000 | -0.02(-0.15%) |
Aug 17, 2005 | 13.52 | 13.52 | 13.28 | 13.38 | 13,400 | -0.09(-0.67%) |
Aug 16, 2005 | 13.39 | 13.50 | 13.39 | 13.47 | 17,700 | +0.09(+0.67%) |
Aug 15, 2005 | 13.40 | 13.50 | 13.35 | 13.38 | 26,300 | -0.06(-0.45%) |
Aug 12, 2005 | 13.30 | 13.44 | 13.27 | 13.44 | 32,800 | +0.01(+0.07%) |
Aug 11, 2005 | 13.30 | 13.43 | 13.25 | 13.43 | 16,900 | +0.20(+1.51%) |
Aug 10, 2005 | 13.20 | 13.25 | 13.20 | 13.23 | 46,000 | -0.02(-0.15%) |
Aug 09, 2005 | 13.21 | 13.40 | 13.18 | 13.25 | 33,000 | -0.03(-0.23%) |
Aug 08, 2005 | 13.40 | 13.42 | 13.25 | 13.28 | 12,200 | -0.15(-1.12%) |
Aug 05, 2005 | 13.30 | 13.43 | 13.26 | 13.43 | 13,400 | +0.10(+0.75%) |
Aug 04, 2005 | 13.22 | 13.33 | 13.20 | 13.33 | 18,400 | +0.05(+0.38%) |
Aug 03, 2005 | 13.15 | 13.28 | 13.15 | 13.28 | 19,700 | +0.09(+0.68%) |
Aug 02, 2005 | 13.33 | 13.33 | 13.03 | 13.19 | 129,700 | -0.11(-0.83%) |
Aug 01, 2005 | 13.34 | 13.39 | 13.30 | 13.30 | 8,900 | -0.06(-0.45%) |
Jul 29, 2005 | 13.47 | 13.47 | 13.32 | 13.36 | 19,900 | -0.11(-0.82%) |
Jul 28, 2005 | 13.34 | 13.47 | 13.34 | 13.47 | 17,900 | +0.09(+0.67%) |
Jul 27, 2005 | 13.23 | 13.44 | 13.23 | 13.38 | 8,600 | +0.11(+0.83%) |
Jul 26, 2005 | 13.35 | 13.40 | 13.23 | 13.27 | 11,800 | -0.03(-0.23%) |
Jul 25, 2005 | 13.33 | 13.42 | 13.30 | 13.30 | 17,000 | -0.13(-0.97%) |
Jul 22, 2005 | 13.20 | 13.49 | 13.20 | 13.43 | 25,000 | +0.18(+1.36%) |
Jul 21, 2005 | 13.38 | 13.42 | 13.20 | 13.25 | 38,300 | -0.09(-0.67%) |
Jul 20, 2005 | 13.22 | 13.34 | 13.21 | 13.34 | 20,300 | +0.12(+0.91%) |
Jul 19, 2005 | 13.12 | 13.25 | 13.12 | 13.22 | 11,300 | +0.10(+0.76%) |
Jul 18, 2005 | 13.18 | 13.21 | 13.11 | 13.12 | 23,800 | -0.06(-0.46%) |
Jul 15, 2005 | 13.17 | 13.28 | 13.16 | 13.18 | 15,400 | -0.06(-0.45%) |
Jul 14, 2005 | 13.22 | 13.25 | 13.15 | 13.24 | 22,000 | +0.04(+0.30%) |
Jul 13, 2005 | 13.19 | 13.33 | 13.18 | 13.20 | 18,200 | +0.05(+0.38%) |
Jul 12, 2005 | 13.19 | 13.19 | 13.09 | 13.15 | 40,600 | -0.01(-0.08%) |
Jul 11, 2005 | 13.11 | 13.19 | 13.11 | 13.16 | 10,500 | +0.15(+1.15%) |
Jul 08, 2005 | 13.14 | 13.17 | 13.00 | 13.01 | 13,900 | -0.16(-1.21%) |
Jul 07, 2005 | 13.10 | 13.25 | 13.06 | 13.17 | 18,100 | -0.07(-0.53%) |
Jul 06, 2005 | 13.25 | 13.32 | 13.15 | 13.24 | 14,200 | -0.01(-0.08%) |
Jul 05, 2005 | 13.22 | 13.40 | 13.22 | 13.25 | 9,500 | -0.04(-0.30%) |