Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.02 | 15.06 | 15.02 | 15.05 | 102,600 | +0.02(+0.13%) |
Sep 29, 2005 | 15.08 | 15.10 | 15.00 | 15.03 | 116,100 | +0.06(+0.40%) |
Sep 28, 2005 | 15.01 | 15.09 | 14.96 | 14.97 | 115,100 | -0.06(-0.40%) |
Sep 27, 2005 | 15.12 | 15.17 | 15.01 | 15.03 | 163,700 | -0.13(-0.86%) |
Sep 26, 2005 | 15.19 | 15.19 | 15.08 | 15.16 | 97,900 | +0.02(+0.13%) |
Sep 23, 2005 | 15.14 | 15.18 | 14.90 | 15.14 | 257,100 | +0.17(+1.14%) |
Sep 22, 2005 | 15.07 | 15.07 | 14.87 | 14.97 | 161,900 | -0.06(-0.40%) |
Sep 21, 2005 | 15.08 | 15.11 | 15.01 | 15.03 | 117,100 | -0.09(-0.60%) |
Sep 20, 2005 | 15.15 | 15.15 | 15.09 | 15.12 | 94,100 | +0.01(+0.07%) |
Sep 19, 2005 | 15.11 | 15.18 | 15.10 | 15.11 | 89,500 | -0.01(-0.07%) |
Sep 16, 2005 | 15.14 | 15.14 | 15.10 | 15.12 | 39,800 | +0.00(+0.00%) |
Sep 15, 2005 | 15.05 | 15.16 | 15.05 | 15.12 | 105,200 | +0.01(+0.07%) |
Sep 14, 2005 | 15.12 | 15.14 | 15.10 | 15.11 | 56,500 | -0.01(-0.07%) |
Sep 13, 2005 | 15.06 | 15.18 | 15.06 | 15.12 | 159,700 | +0.07(+0.47%) |
Sep 12, 2005 | 15.07 | 15.09 | 15.04 | 15.05 | 75,400 | -0.03(-0.20%) |
Sep 09, 2005 | 15.06 | 15.08 | 15.03 | 15.08 | 97,300 | +0.01(+0.07%) |
Sep 08, 2005 | 15.07 | 15.07 | 15.03 | 15.07 | 76,300 | -0.01(-0.07%) |
Sep 07, 2005 | 15.02 | 15.09 | 15.02 | 15.08 | 92,100 | +0.01(+0.07%) |
Sep 06, 2005 | 15.04 | 15.08 | 15.02 | 15.07 | 146,900 | -0.01(-0.07%) |
Sep 02, 2005 | 14.92 | 15.09 | 14.92 | 15.08 | 168,800 | +0.23(+1.55%) |
Sep 01, 2005 | 14.94 | 15.05 | 14.85 | 14.85 | 208,400 | -0.13(-0.87%) |
Aug 31, 2005 | 14.95 | 14.98 | 14.90 | 14.98 | 146,500 | +0.04(+0.27%) |
Aug 30, 2005 | 14.96 | 14.96 | 14.86 | 14.94 | 147,100 | -0.01(-0.07%) |
Aug 29, 2005 | 14.94 | 14.98 | 14.92 | 14.95 | 76,800 | +0.00(+0.00%) |
Aug 26, 2005 | 14.94 | 14.96 | 14.90 | 14.95 | 69,000 | +0.01(+0.07%) |
Aug 25, 2005 | 14.92 | 14.96 | 14.90 | 14.94 | 106,200 | -0.01(-0.07%) |
Aug 24, 2005 | 14.95 | 14.97 | 14.91 | 14.95 | 113,900 | +0.01(+0.07%) |
Aug 23, 2005 | 14.94 | 14.94 | 14.85 | 14.94 | 106,400 | +0.02(+0.13%) |
Aug 22, 2005 | 14.92 | 14.97 | 14.89 | 14.92 | 96,700 | -0.12(-0.80%) |
Aug 19, 2005 | 14.99 | 15.04 | 14.97 | 15.04 | 69,300 | +0.09(+0.60%) |
Aug 18, 2005 | 14.96 | 15.02 | 14.94 | 14.95 | 80,600 | -0.03(-0.20%) |
Aug 17, 2005 | 15.02 | 15.03 | 14.92 | 14.98 | 88,100 | +0.03(+0.20%) |
Aug 16, 2005 | 15.02 | 15.04 | 14.92 | 14.95 | 93,000 | -0.07(-0.47%) |
Aug 15, 2005 | 14.99 | 15.02 | 14.97 | 15.02 | 90,700 | +0.00(+0.00%) |
Aug 12, 2005 | 14.96 | 15.02 | 14.96 | 15.02 | 53,800 | +0.02(+0.13%) |
Aug 11, 2005 | 14.96 | 15.02 | 14.95 | 15.00 | 78,000 | +0.01(+0.07%) |
Aug 10, 2005 | 14.86 | 14.99 | 14.86 | 14.99 | 73,500 | +0.10(+0.67%) |
Aug 09, 2005 | 14.94 | 14.96 | 14.83 | 14.89 | 98,300 | -0.04(-0.27%) |
Aug 08, 2005 | 14.94 | 14.96 | 14.90 | 14.93 | 94,700 | -0.07(-0.47%) |
Aug 05, 2005 | 15.01 | 15.02 | 14.91 | 15.00 | 84,400 | -0.01(-0.07%) |
Aug 04, 2005 | 15.05 | 15.05 | 14.97 | 15.01 | 83,300 | -0.04(-0.27%) |
Aug 03, 2005 | 15.07 | 15.07 | 14.98 | 15.05 | 138,900 | +0.05(+0.33%) |
Aug 02, 2005 | 15.08 | 15.08 | 14.95 | 15.00 | 121,900 | -0.02(-0.13%) |
Aug 01, 2005 | 15.00 | 15.09 | 14.96 | 15.02 | 108,600 | -0.03(-0.20%) |
Jul 29, 2005 | 15.09 | 15.09 | 14.94 | 15.05 | 100,100 | -0.01(-0.07%) |
Jul 28, 2005 | 15.05 | 15.09 | 15.03 | 15.06 | 100,400 | +0.04(+0.27%) |
Jul 27, 2005 | 15.04 | 15.07 | 14.96 | 15.02 | 78,800 | -0.07(-0.46%) |
Jul 26, 2005 | 15.02 | 15.09 | 14.97 | 15.09 | 123,800 | +0.05(+0.33%) |
Jul 25, 2005 | 15.07 | 15.08 | 15.00 | 15.04 | 129,100 | +0.01(+0.07%) |
Jul 22, 2005 | 14.98 | 15.06 | 14.94 | 15.03 | 184,600 | +0.08(+0.54%) |
Jul 21, 2005 | 14.94 | 14.99 | 14.85 | 14.95 | 177,500 | +0.02(+0.13%) |
Jul 20, 2005 | 14.87 | 14.93 | 14.81 | 14.93 | 147,400 | -0.05(-0.33%) |
Jul 19, 2005 | 14.97 | 14.98 | 14.86 | 14.98 | 100,700 | +0.07(+0.47%) |
Jul 18, 2005 | 14.97 | 14.97 | 14.78 | 14.91 | 110,700 | -0.04(-0.27%) |
Jul 15, 2005 | 14.88 | 14.96 | 14.86 | 14.95 | 176,800 | +0.05(+0.34%) |
Jul 14, 2005 | 14.86 | 14.90 | 14.80 | 14.90 | 190,500 | +0.05(+0.34%) |
Jul 13, 2005 | 14.89 | 14.90 | 14.80 | 14.85 | 132,800 | +0.00(+0.00%) |
Jul 12, 2005 | 14.92 | 14.96 | 14.80 | 14.85 | 137,100 | +0.00(+0.00%) |
Jul 11, 2005 | 14.77 | 14.85 | 14.69 | 14.85 | 98,000 | +0.09(+0.61%) |
Jul 08, 2005 | 14.73 | 14.76 | 14.65 | 14.76 | 136,600 | +0.03(+0.20%) |
Jul 07, 2005 | 14.71 | 14.75 | 14.61 | 14.73 | 162,100 | +0.02(+0.14%) |
Jul 06, 2005 | 14.76 | 14.79 | 14.66 | 14.71 | 229,900 | -0.11(-0.74%) |
Jul 05, 2005 | 14.67 | 14.93 | 14.63 | 14.82 | 216,100 | +0.11(+0.75%) |