Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.03 | 14.07 | 14.01 | 14.06 | 15,757 | +0.04(+0.28%) |
Sep 29, 2005 | 14.06 | 14.08 | 14.02 | 14.02 | 32,601 | -0.04(-0.31%) |
Sep 28, 2005 | 14.08 | 14.09 | 14.06 | 14.07 | 13,765 | -0.02(-0.16%) |
Sep 27, 2005 | 14.08 | 14.09 | 14.05 | 14.09 | 36,948 | -0.02(-0.12%) |
Sep 26, 2005 | 14.08 | 14.11 | 14.07 | 14.11 | 27,349 | +0.02(+0.12%) |
Sep 23, 2005 | 14.09 | 14.11 | 14.07 | 14.09 | 12,135 | +0.02(+0.12%) |
Sep 22, 2005 | 14.16 | 14.16 | 14.05 | 14.07 | 13,040 | -0.02(-0.16%) |
Sep 21, 2005 | 14.06 | 14.10 | 14.02 | 14.10 | 9,780 | +0.02(+0.12%) |
Sep 20, 2005 | 14.07 | 14.11 | 14.05 | 14.08 | 27,349 | +0.01(+0.04%) |
Sep 19, 2005 | 14.11 | 14.13 | 14.06 | 14.07 | 24,451 | -0.04(-0.27%) |
Sep 16, 2005 | 14.09 | 14.11 | 14.07 | 14.11 | 33,325 | +0.00(+0.00%) |
Sep 15, 2005 | 14.11 | 14.12 | 14.08 | 14.11 | 8,512 | -0.01(-0.04%) |
Sep 14, 2005 | 14.11 | 14.13 | 14.09 | 14.12 | 7,425 | +0.01(+0.08%) |
Sep 13, 2005 | 14.17 | 14.17 | 14.09 | 14.11 | 34,050 | -0.18(-1.24%) |
Sep 12, 2005 | 14.30 | 14.32 | 14.28 | 14.28 | 17,568 | -0.02(-0.15%) |
Sep 09, 2005 | 14.31 | 14.33 | 14.28 | 14.31 | 15,938 | +0.02(+0.15%) |
Sep 08, 2005 | 14.30 | 14.32 | 14.27 | 14.28 | 16,662 | +0.02(+0.12%) |
Sep 07, 2005 | 14.26 | 14.31 | 14.26 | 14.27 | 14,489 | +0.01(+0.04%) |
Sep 06, 2005 | 14.26 | 14.32 | 14.26 | 14.26 | 19,017 | -0.01(-0.08%) |
Sep 02, 2005 | 14.31 | 14.31 | 14.27 | 14.27 | 10,323 | -0.02(-0.15%) |
Sep 01, 2005 | 14.26 | 14.32 | 14.26 | 14.29 | 15,576 | +0.01(+0.04%) |
Aug 31, 2005 | 14.28 | 14.31 | 14.26 | 14.29 | 19,923 | +0.02(+0.15%) |
Aug 30, 2005 | 14.23 | 14.32 | 14.23 | 14.27 | 21,734 | +0.01(+0.08%) |
Aug 29, 2005 | 14.27 | 14.31 | 14.26 | 14.26 | 53,249 | +0.01(+0.04%) |
Aug 26, 2005 | 14.29 | 14.29 | 14.25 | 14.25 | 27,349 | -0.03(-0.23%) |
Aug 25, 2005 | 14.27 | 14.28 | 14.22 | 14.28 | 22,096 | +0.02(+0.12%) |
Aug 24, 2005 | 14.22 | 14.27 | 14.21 | 14.27 | 20,647 | +0.02(+0.12%) |
Aug 23, 2005 | 14.25 | 14.25 | 14.20 | 14.25 | 15,214 | +0.01(+0.04%) |
Aug 22, 2005 | 14.20 | 14.25 | 14.19 | 14.24 | 23,364 | +0.01(+0.08%) |
Aug 19, 2005 | 14.22 | 14.23 | 14.18 | 14.23 | 13,765 | -0.01(-0.08%) |
Aug 18, 2005 | 14.21 | 14.26 | 14.20 | 14.24 | 37,310 | +0.06(+0.39%) |
Aug 17, 2005 | 14.19 | 14.23 | 14.17 | 14.19 | 24,632 | -0.01(-0.08%) |
Aug 16, 2005 | 14.21 | 14.21 | 14.20 | 14.20 | 15,395 | -0.01(-0.04%) |
Aug 15, 2005 | 14.21 | 14.22 | 14.19 | 14.21 | 18,293 | +0.00(+0.00%) |
Aug 12, 2005 | 14.19 | 14.22 | 14.19 | 14.21 | 24,451 | +0.02(+0.12%) |
Aug 11, 2005 | 14.18 | 14.24 | 14.17 | 14.19 | 14,670 | +0.02(+0.16%) |
Aug 10, 2005 | 14.21 | 14.24 | 14.17 | 14.17 | 25,718 | -0.04(-0.27%) |
Aug 09, 2005 | 14.22 | 14.22 | 14.18 | 14.21 | 21,553 | -0.02(-0.12%) |
Aug 08, 2005 | 14.20 | 14.22 | 14.18 | 14.22 | 14,489 | +0.03(+0.23%) |
Aug 05, 2005 | 14.18 | 14.20 | 14.16 | 14.19 | 14,489 | -0.01(-0.08%) |
Aug 04, 2005 | 14.24 | 14.26 | 14.17 | 14.20 | 15,576 | -0.02(-0.16%) |
Aug 03, 2005 | 14.20 | 14.23 | 14.18 | 14.22 | 14,489 | -0.02(-0.15%) |
Aug 02, 2005 | 14.22 | 14.26 | 14.22 | 14.24 | 17,025 | -0.01(-0.08%) |
Aug 01, 2005 | 14.22 | 14.26 | 14.20 | 14.26 | 10,323 | +0.02(+0.12%) |
Jul 29, 2005 | 14.25 | 14.30 | 14.22 | 14.24 | 21,190 | -0.03(-0.19%) |
Jul 28, 2005 | 14.30 | 14.30 | 14.23 | 14.27 | 14,308 | +0.05(+0.35%) |
Jul 27, 2005 | 14.33 | 14.33 | 14.22 | 14.22 | 20,466 | -0.10(-0.73%) |
Jul 26, 2005 | 14.33 | 14.33 | 14.31 | 14.32 | 12,678 | +0.01(+0.04%) |
Jul 25, 2005 | 14.30 | 14.34 | 14.30 | 14.32 | 8,693 | +0.02(+0.12%) |
Jul 22, 2005 | 14.36 | 14.36 | 14.30 | 14.30 | 15,576 | +0.01(+0.08%) |
Jul 21, 2005 | 14.27 | 14.29 | 14.22 | 14.29 | 18,111 | +0.02(+0.15%) |
Jul 20, 2005 | 14.23 | 14.27 | 14.22 | 14.27 | 18,474 | +0.04(+0.31%) |
Jul 19, 2005 | 14.23 | 14.23 | 14.15 | 14.22 | 24,088 | -0.01(-0.08%) |
Jul 18, 2005 | 14.30 | 14.31 | 14.20 | 14.23 | 16,844 | -0.04(-0.27%) |
Jul 15, 2005 | 14.20 | 14.29 | 14.20 | 14.27 | 18,293 | +0.04(+0.31%) |
Jul 14, 2005 | 14.29 | 14.29 | 14.22 | 14.23 | 15,938 | -0.07(-0.46%) |
Jul 13, 2005 | 14.26 | 14.31 | 14.25 | 14.29 | 18,836 | -0.02(-0.12%) |
Jul 12, 2005 | 14.30 | 14.42 | 14.26 | 14.31 | 90,197 | -0.04(-0.31%) |
Jul 11, 2005 | 14.36 | 14.38 | 14.29 | 14.36 | 14,489 | -0.01(-0.08%) |
Jul 08, 2005 | 14.41 | 14.41 | 14.36 | 14.37 | 15,032 | +0.01(+0.04%) |
Jul 07, 2005 | 14.40 | 14.40 | 14.36 | 14.36 | 15,576 | -0.01(-0.04%) |
Jul 06, 2005 | 14.40 | 14.40 | 14.37 | 14.37 | 13,583 | -0.03(-0.19%) |
Jul 05, 2005 | 14.54 | 14.54 | 14.36 | 14.39 | 31,695 | +0.02(+0.11%) |