Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.72 | 15.82 | 15.67 | 15.82 | 189,745 | +0.04(+0.28%) |
Sep 29, 2005 | 15.62 | 15.77 | 15.55 | 15.77 | 211,848 | +0.19(+1.21%) |
Sep 28, 2005 | 15.62 | 15.66 | 15.54 | 15.59 | 89,092 | -0.01(-0.06%) |
Sep 27, 2005 | 15.53 | 15.64 | 15.48 | 15.59 | 95,212 | +0.11(+0.72%) |
Sep 26, 2005 | 15.55 | 15.61 | 15.44 | 15.48 | 284,618 | -0.01(-0.06%) |
Sep 23, 2005 | 15.49 | 15.55 | 15.39 | 15.49 | 174,443 | +0.01(+0.08%) |
Sep 22, 2005 | 15.35 | 15.53 | 15.35 | 15.48 | 188,725 | +0.04(+0.29%) |
Sep 21, 2005 | 15.47 | 15.53 | 15.42 | 15.44 | 209,808 | -0.21(-1.32%) |
Sep 20, 2005 | 15.76 | 15.80 | 15.60 | 15.64 | 99,633 | -0.15(-0.97%) |
Sep 19, 2005 | 15.85 | 15.91 | 15.73 | 15.79 | 101,333 | -0.10(-0.65%) |
Sep 16, 2005 | 15.94 | 15.96 | 15.84 | 15.90 | 111,875 | +0.03(+0.17%) |
Sep 15, 2005 | 15.88 | 15.88 | 15.82 | 15.87 | 124,796 | +0.04(+0.24%) |
Sep 14, 2005 | 15.89 | 15.92 | 15.79 | 15.83 | 55,767 | -0.06(-0.39%) |
Sep 13, 2005 | 15.93 | 15.99 | 15.87 | 15.89 | 109,494 | -0.10(-0.64%) |
Sep 12, 2005 | 16.00 | 16.05 | 15.98 | 16.00 | 58,147 | +0.01(+0.07%) |
Sep 09, 2005 | 15.91 | 16.02 | 15.89 | 15.99 | 85,011 | +0.12(+0.76%) |
Sep 08, 2005 | 15.82 | 15.92 | 15.81 | 15.87 | 233,611 | -0.11(-0.70%) |
Sep 07, 2005 | 15.94 | 15.98 | 15.85 | 15.98 | 158,461 | +0.03(+0.17%) |
Sep 06, 2005 | 15.82 | 15.95 | 15.82 | 15.95 | 131,937 | +0.20(+1.29%) |
Sep 02, 2005 | 15.79 | 15.86 | 15.72 | 15.75 | 131,257 | -0.03(-0.17%) |
Sep 01, 2005 | 15.81 | 15.87 | 15.73 | 15.77 | 156,761 | -0.05(-0.30%) |
Aug 31, 2005 | 15.69 | 15.82 | 15.66 | 15.82 | 107,794 | +0.16(+1.05%) |
Aug 30, 2005 | 15.57 | 15.72 | 15.57 | 15.66 | 105,754 | -0.09(-0.58%) |
Aug 29, 2005 | 15.57 | 15.76 | 15.57 | 15.75 | 144,179 | +0.10(+0.66%) |
Aug 26, 2005 | 15.71 | 15.72 | 15.63 | 15.64 | 357,048 | -0.06(-0.41%) |
Aug 25, 2005 | 15.70 | 15.76 | 15.68 | 15.71 | 247,213 | +0.07(+0.43%) |
Aug 24, 2005 | 15.76 | 15.84 | 15.64 | 15.64 | 538,632 | -0.13(-0.82%) |
Aug 23, 2005 | 15.81 | 15.82 | 15.74 | 15.77 | 152,680 | -0.06(-0.39%) |
Aug 22, 2005 | 15.84 | 15.89 | 15.74 | 15.83 | 180,904 | +0.06(+0.41%) |
Aug 19, 2005 | 15.82 | 15.83 | 15.75 | 15.77 | 153,360 | +0.00(+0.00%) |
Aug 18, 2005 | 15.59 | 15.81 | 15.59 | 15.77 | 230,551 | +0.17(+1.11%) |
Aug 17, 2005 | 15.62 | 15.65 | 15.57 | 15.59 | 237,352 | -0.01(-0.04%) |
Aug 16, 2005 | 15.74 | 15.75 | 15.60 | 15.60 | 80,930 | -0.16(-1.03%) |
Aug 15, 2005 | 15.69 | 15.79 | 15.65 | 15.76 | 87,051 | +0.09(+0.58%) |
Aug 12, 2005 | 15.70 | 15.72 | 15.61 | 15.67 | 72,769 | -0.06(-0.41%) |
Aug 11, 2005 | 15.70 | 15.76 | 15.63 | 15.74 | 138,738 | +0.05(+0.32%) |
Aug 10, 2005 | 15.78 | 15.84 | 15.64 | 15.69 | 93,172 | -0.01(-0.04%) |
Aug 09, 2005 | 15.72 | 15.74 | 15.67 | 15.69 | 95,892 | +0.05(+0.30%) |
Aug 08, 2005 | 15.70 | 15.75 | 15.62 | 15.64 | 72,769 | -0.08(-0.52%) |
Aug 05, 2005 | 15.84 | 15.84 | 15.68 | 15.73 | 70,729 | -0.15(-0.96%) |
Aug 04, 2005 | 15.95 | 15.95 | 15.86 | 15.88 | 96,913 | -0.10(-0.61%) |
Aug 03, 2005 | 15.95 | 15.99 | 15.92 | 15.98 | 122,076 | -0.02(-0.11%) |
Aug 02, 2005 | 15.93 | 16.01 | 15.92 | 15.99 | 63,928 | +0.07(+0.46%) |
Aug 01, 2005 | 15.97 | 16.02 | 15.89 | 15.92 | 89,092 | -0.04(-0.26%) |
Jul 29, 2005 | 16.09 | 16.09 | 15.96 | 15.96 | 99,633 | -0.10(-0.60%) |
Jul 28, 2005 | 15.94 | 16.10 | 15.94 | 16.06 | 95,212 | +0.14(+0.89%) |
Jul 27, 2005 | 15.94 | 15.94 | 15.86 | 15.92 | 149,960 | +0.04(+0.22%) |
Jul 26, 2005 | 15.92 | 15.97 | 15.86 | 15.88 | 151,320 | -0.01(-0.09%) |
Jul 25, 2005 | 16.00 | 16.01 | 15.85 | 15.90 | 54,067 | -0.06(-0.41%) |
Jul 22, 2005 | 15.85 | 15.98 | 15.85 | 15.96 | 78,890 | +0.07(+0.46%) |
Jul 21, 2005 | 15.91 | 15.99 | 15.87 | 15.89 | 102,013 | -0.07(-0.44%) |
Jul 20, 2005 | 15.89 | 15.99 | 15.81 | 15.96 | 198,246 | +0.01(+0.06%) |
Jul 19, 2005 | 15.94 | 15.95 | 15.84 | 15.95 | 144,519 | +0.07(+0.43%) |
Jul 18, 2005 | 15.94 | 15.94 | 15.88 | 15.88 | 80,590 | -0.04(-0.24%) |
Jul 15, 2005 | 15.82 | 15.94 | 15.82 | 15.92 | 107,454 | +0.00(+0.02%) |
Jul 14, 2005 | 15.88 | 15.97 | 15.85 | 15.92 | 109,494 | +0.10(+0.63%) |
Jul 13, 2005 | 15.73 | 15.83 | 15.73 | 15.82 | 69,369 | +0.09(+0.60%) |
Jul 12, 2005 | 15.78 | 15.79 | 15.71 | 15.72 | 115,955 | +0.03(+0.21%) |
Jul 11, 2005 | 15.67 | 15.73 | 15.62 | 15.69 | 155,741 | +0.13(+0.81%) |
Jul 08, 2005 | 15.41 | 15.60 | 15.36 | 15.57 | 110,514 | +0.21(+1.38%) |
Jul 07, 2005 | 15.19 | 15.40 | 15.19 | 15.35 | 124,796 | -0.03(-0.17%) |
Jul 06, 2005 | 15.45 | 15.49 | 15.36 | 15.38 | 71,069 | -0.13(-0.83%) |
Jul 05, 2005 | 15.41 | 15.52 | 15.34 | 15.51 | 264,215 | +0.10(+0.63%) |