Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.92 | 16.09 | 15.83 | 15.99 | 657,204 | +0.10(+0.65%) |
Sep 29, 2005 | 15.92 | 15.97 | 15.79 | 15.89 | 543,084 | -0.02(-0.14%) |
Sep 28, 2005 | 16.00 | 16.01 | 15.76 | 15.91 | 736,387 | +0.00(+0.00%) |
Sep 27, 2005 | 15.81 | 15.91 | 15.75 | 15.91 | 585,306 | +0.07(+0.42%) |
Sep 26, 2005 | 15.57 | 15.92 | 15.54 | 15.84 | 738,546 | +0.18(+1.14%) |
Sep 23, 2005 | 15.66 | 16.23 | 15.38 | 15.66 | 445,960 | +0.02(+0.14%) |
Sep 22, 2005 | 15.86 | 15.93 | 15.58 | 15.64 | 710,892 | -0.10(-0.66%) |
Sep 21, 2005 | 15.85 | 15.92 | 15.73 | 15.75 | 691,737 | +0.03(+0.19%) |
Sep 20, 2005 | 15.86 | 16.14 | 15.71 | 15.72 | 1,136,619 | -0.16(-0.98%) |
Sep 19, 2005 | 15.78 | 15.95 | 15.75 | 15.87 | 950,195 | +0.24(+1.52%) |
Sep 16, 2005 | 15.55 | 15.71 | 15.55 | 15.63 | 540,926 | +0.07(+0.48%) |
Sep 15, 2005 | 15.56 | 15.56 | 15.40 | 15.56 | 380,941 | +0.04(+0.24%) |
Sep 14, 2005 | 15.94 | 15.94 | 15.42 | 15.52 | 400,905 | +0.14(+0.92%) |
Sep 13, 2005 | 15.43 | 15.55 | 15.37 | 15.38 | 544,433 | -0.02(-0.14%) |
Sep 12, 2005 | 15.49 | 15.53 | 15.36 | 15.40 | 692,951 | -0.16(-1.05%) |
Sep 09, 2005 | 15.46 | 15.64 | 15.40 | 15.57 | 751,900 | +0.30(+1.94%) |
Sep 08, 2005 | 15.25 | 15.49 | 15.25 | 15.27 | 572,491 | +0.01(+0.10%) |
Sep 07, 2005 | 15.21 | 15.32 | 15.19 | 15.26 | 1,260,317 | +0.01(+0.05%) |
Sep 06, 2005 | 15.25 | 15.29 | 15.13 | 15.25 | 549,829 | +0.00(+0.00%) |
Sep 02, 2005 | 15.27 | 15.30 | 15.15 | 15.25 | 546,186 | -0.13(-0.82%) |
Sep 01, 2005 | 15.12 | 15.49 | 15.12 | 15.38 | 820,292 | +0.25(+1.67%) |
Aug 31, 2005 | 14.93 | 15.19 | 14.91 | 15.12 | 752,170 | +0.27(+1.80%) |
Aug 30, 2005 | 14.74 | 14.92 | 14.70 | 14.86 | 271,407 | +0.09(+0.60%) |
Aug 29, 2005 | 14.82 | 14.85 | 14.69 | 14.77 | 296,902 | +0.08(+0.55%) |
Aug 26, 2005 | 14.89 | 14.90 | 14.68 | 14.69 | 657,474 | -0.16(-1.10%) |
Aug 25, 2005 | 14.87 | 14.89 | 14.75 | 14.85 | 227,836 | +0.07(+0.45%) |
Aug 24, 2005 | 14.69 | 14.85 | 14.69 | 14.78 | 172,529 | +0.13(+0.86%) |
Aug 23, 2005 | 14.78 | 14.81 | 14.64 | 14.66 | 292,585 | -0.05(-0.35%) |
Aug 22, 2005 | 14.71 | 14.77 | 14.64 | 14.71 | 585,171 | +0.19(+1.33%) |
Aug 19, 2005 | 14.36 | 14.54 | 14.36 | 14.52 | 307,154 | +0.21(+1.50%) |
Aug 18, 2005 | 14.40 | 14.40 | 14.20 | 14.30 | 400,770 | -0.21(-1.48%) |
Aug 17, 2005 | 14.70 | 14.72 | 14.50 | 14.52 | 408,190 | -0.24(-1.61%) |
Aug 16, 2005 | 14.94 | 14.94 | 14.73 | 14.75 | 295,688 | -0.21(-1.39%) |
Aug 15, 2005 | 15.00 | 15.00 | 14.86 | 14.96 | 565,476 | -0.04(-0.25%) |
Aug 12, 2005 | 15.06 | 15.08 | 14.94 | 15.00 | 223,789 | -0.01(-0.10%) |
Aug 11, 2005 | 14.90 | 15.03 | 14.90 | 15.01 | 452,165 | +0.19(+1.30%) |
Aug 10, 2005 | 14.75 | 14.82 | 14.72 | 14.82 | 284,222 | +0.15(+1.01%) |
Aug 09, 2005 | 14.72 | 14.72 | 14.63 | 14.67 | 391,328 | +0.01(+0.05%) |
Aug 08, 2005 | 14.72 | 14.82 | 14.62 | 14.66 | 708,869 | +0.13(+0.87%) |
Aug 05, 2005 | 14.63 | 14.63 | 14.49 | 14.54 | 345,464 | -0.10(-0.71%) |
Aug 04, 2005 | 14.66 | 14.69 | 14.58 | 14.64 | 214,077 | +0.02(+0.15%) |
Aug 03, 2005 | 14.64 | 14.68 | 14.59 | 14.62 | 197,620 | +0.04(+0.25%) |
Aug 02, 2005 | 14.46 | 14.72 | 14.46 | 14.58 | 413,990 | +0.22(+1.55%) |
Aug 01, 2005 | 14.40 | 14.49 | 14.27 | 14.36 | 115,874 | +0.12(+0.83%) |
Jul 29, 2005 | 14.41 | 14.42 | 14.24 | 14.24 | 133,140 | -0.10(-0.67%) |
Jul 28, 2005 | 14.26 | 14.34 | 14.22 | 14.34 | 120,190 | +0.08(+0.57%) |
Jul 27, 2005 | 14.10 | 14.26 | 14.06 | 14.26 | 108,589 | +0.14(+1.00%) |
Jul 26, 2005 | 14.17 | 14.23 | 14.07 | 14.11 | 180,893 | -0.16(-1.09%) |
Jul 25, 2005 | 14.27 | 14.30 | 14.17 | 14.27 | 212,998 | +0.02(+0.16%) |
Jul 22, 2005 | 14.23 | 14.28 | 14.19 | 14.25 | 69,875 | +0.04(+0.26%) |
Jul 21, 2005 | 14.25 | 14.29 | 14.17 | 14.21 | 116,683 | +0.04(+0.31%) |
Jul 20, 2005 | 14.17 | 14.20 | 13.98 | 14.17 | 152,025 | +0.07(+0.47%) |
Jul 19, 2005 | 14.01 | 14.11 | 13.95 | 14.10 | 117,088 | +0.15(+1.06%) |
Jul 18, 2005 | 13.91 | 13.97 | 13.86 | 13.95 | 120,055 | +0.09(+0.64%) |
Jul 15, 2005 | 13.97 | 14.00 | 13.84 | 13.86 | 127,340 | -0.13(-0.90%) |
Jul 14, 2005 | 14.28 | 14.28 | 13.97 | 13.99 | 223,250 | -0.18(-1.26%) |
Jul 13, 2005 | 14.25 | 14.25 | 14.09 | 14.17 | 436,787 | -0.10(-0.73%) |
Jul 12, 2005 | 14.23 | 14.27 | 14.16 | 14.27 | 184,670 | +0.19(+1.37%) |
Jul 11, 2005 | 13.94 | 14.12 | 13.92 | 14.08 | 443,127 | +0.07(+0.53%) |
Jul 08, 2005 | 13.90 | 14.00 | 13.90 | 14.00 | 342,901 | +0.22(+1.61%) |
Jul 07, 2005 | 13.57 | 13.78 | 13.57 | 13.78 | 348,566 | +0.11(+0.81%) |
Jul 06, 2005 | 13.67 | 13.70 | 13.60 | 13.67 | 149,597 | +0.17(+1.26%) |
Jul 05, 2005 | 13.34 | 13.60 | 13.34 | 13.50 | 395,105 | +0.14(+1.05%) |