Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.90 | 16.13 | 15.68 | 16.05 | 510,427 | +0.08(+0.52%) |
Sep 29, 2005 | 15.74 | 15.97 | 15.46 | 15.97 | 718,650 | +0.24(+1.53%) |
Sep 28, 2005 | 16.03 | 16.03 | 15.43 | 15.73 | 787,423 | -0.19(-1.20%) |
Sep 27, 2005 | 15.71 | 16.07 | 15.47 | 15.92 | 702,764 | +0.26(+1.64%) |
Sep 26, 2005 | 15.69 | 15.77 | 15.52 | 15.66 | 541,442 | +0.01(+0.05%) |
Sep 23, 2005 | 15.65 | 15.84 | 15.40 | 15.65 | 609,428 | -0.03(-0.21%) |
Sep 22, 2005 | 15.69 | 15.86 | 15.35 | 15.69 | 746,033 | +0.28(+1.83%) |
Sep 21, 2005 | 15.61 | 15.68 | 15.34 | 15.41 | 524,975 | -0.28(-1.79%) |
Sep 20, 2005 | 16.00 | 16.07 | 15.60 | 15.69 | 521,107 | -0.24(-1.51%) |
Sep 19, 2005 | 16.21 | 16.21 | 15.87 | 15.93 | 299,932 | -0.23(-1.43%) |
Sep 16, 2005 | 15.86 | 16.35 | 15.79 | 16.16 | 1,384,308 | +0.44(+2.79%) |
Sep 15, 2005 | 15.91 | 16.04 | 15.66 | 15.72 | 588,322 | -0.23(-1.45%) |
Sep 14, 2005 | 16.22 | 16.34 | 15.92 | 15.95 | 415,054 | -0.13(-0.82%) |
Sep 13, 2005 | 16.27 | 16.30 | 16.04 | 16.08 | 342,038 | -0.22(-1.37%) |
Sep 12, 2005 | 16.24 | 16.37 | 16.08 | 16.31 | 363,221 | +0.03(+0.20%) |
Sep 09, 2005 | 16.03 | 16.30 | 15.98 | 16.27 | 331,483 | +0.18(+1.13%) |
Sep 08, 2005 | 16.22 | 16.32 | 15.94 | 16.09 | 320,126 | -0.24(-1.47%) |
Sep 07, 2005 | 16.23 | 16.34 | 16.14 | 16.33 | 385,390 | -0.01(-0.05%) |
Sep 06, 2005 | 15.98 | 16.34 | 15.98 | 16.34 | 458,013 | +0.36(+2.23%) |
Sep 02, 2005 | 15.92 | 16.13 | 15.92 | 15.98 | 361,008 | -0.03(-0.21%) |
Sep 01, 2005 | 16.22 | 16.29 | 15.89 | 16.02 | 484,873 | -0.17(-1.02%) |
Aug 31, 2005 | 15.72 | 16.20 | 15.55 | 16.18 | 739,265 | +0.54(+3.44%) |
Aug 30, 2005 | 15.65 | 15.79 | 15.55 | 15.65 | 319,120 | -0.07(-0.47%) |
Aug 29, 2005 | 15.70 | 15.72 | 15.55 | 15.72 | 382,013 | +0.04(+0.26%) |
Aug 26, 2005 | 15.81 | 15.83 | 15.40 | 15.68 | 504,906 | -0.12(-0.79%) |
Aug 25, 2005 | 15.51 | 15.80 | 15.39 | 15.80 | 430,752 | +0.35(+2.25%) |
Aug 24, 2005 | 15.62 | 15.74 | 15.38 | 15.46 | 472,166 | -0.11(-0.69%) |
Aug 23, 2005 | 15.60 | 15.65 | 15.52 | 15.56 | 462,070 | -0.09(-0.58%) |
Aug 22, 2005 | 15.64 | 15.77 | 15.52 | 15.65 | 444,120 | +0.13(+0.85%) |
Aug 19, 2005 | 15.43 | 15.59 | 15.40 | 15.52 | 683,997 | +0.06(+0.37%) |
Aug 18, 2005 | 15.58 | 15.68 | 15.41 | 15.46 | 989,325 | -0.14(-0.90%) |
Aug 17, 2005 | 15.55 | 15.80 | 15.55 | 15.60 | 332,425 | +0.01(+0.05%) |
Aug 16, 2005 | 15.72 | 15.79 | 15.55 | 15.60 | 626,703 | -0.26(-1.62%) |
Aug 15, 2005 | 15.88 | 15.95 | 15.51 | 15.85 | 422,457 | +0.02(+0.16%) |
Aug 12, 2005 | 15.78 | 15.90 | 15.51 | 15.83 | 697,082 | +0.01(+0.05%) |
Aug 11, 2005 | 15.31 | 15.84 | 15.31 | 15.82 | 586,776 | +0.47(+3.07%) |
Aug 10, 2005 | 15.85 | 15.89 | 15.18 | 15.35 | 789,098 | -0.48(-3.03%) |
Aug 09, 2005 | 15.57 | 15.90 | 15.37 | 15.83 | 721,088 | +0.41(+2.68%) |
Aug 08, 2005 | 15.45 | 15.55 | 15.35 | 15.41 | 564,657 | +0.09(+0.59%) |
Aug 05, 2005 | 15.44 | 15.48 | 15.31 | 15.32 | 313,727 | -0.16(-1.02%) |
Aug 04, 2005 | 15.73 | 15.77 | 15.47 | 15.48 | 627,068 | -0.22(-1.42%) |
Aug 03, 2005 | 15.52 | 16.32 | 15.52 | 15.70 | 992,192 | -0.17(-1.09%) |
Aug 02, 2005 | 15.97 | 15.99 | 15.70 | 15.88 | 528,841 | -0.04(-0.26%) |
Aug 01, 2005 | 15.97 | 16.06 | 15.83 | 15.92 | 548,781 | -0.02(-0.10%) |
Jul 29, 2005 | 15.80 | 15.97 | 15.65 | 15.94 | 754,253 | +0.05(+0.31%) |
Jul 28, 2005 | 15.79 | 15.94 | 15.79 | 15.89 | 603,979 | +0.04(+0.26%) |
Jul 27, 2005 | 16.02 | 16.02 | 15.72 | 15.84 | 516,987 | -0.09(-0.57%) |
Jul 26, 2005 | 15.95 | 16.04 | 15.86 | 15.94 | 666,697 | +0.05(+0.31%) |
Jul 25, 2005 | 16.18 | 16.18 | 15.84 | 15.89 | 473,116 | -0.27(-1.69%) |
Jul 22, 2005 | 15.99 | 16.24 | 15.91 | 16.16 | 543,899 | +0.07(+0.41%) |
Jul 21, 2005 | 16.34 | 16.38 | 16.06 | 16.09 | 389,241 | -0.22(-1.37%) |
Jul 20, 2005 | 16.22 | 16.32 | 16.08 | 16.32 | 472,809 | +0.09(+0.56%) |
Jul 19, 2005 | 15.94 | 16.27 | 15.94 | 16.22 | 246,950 | +0.25(+1.55%) |
Jul 18, 2005 | 16.22 | 16.26 | 15.94 | 15.98 | 826,540 | -0.18(-1.13%) |
Jul 15, 2005 | 15.89 | 16.17 | 15.84 | 16.16 | 824,316 | +0.22(+1.40%) |
Jul 14, 2005 | 16.08 | 16.13 | 15.84 | 15.94 | 344,564 | +0.00(+0.00%) |
Jul 13, 2005 | 15.94 | 15.97 | 15.77 | 15.94 | 393,389 | +0.07(+0.47%) |
Jul 12, 2005 | 15.84 | 16.00 | 15.72 | 15.86 | 348,509 | +0.02(+0.10%) |
Jul 11, 2005 | 15.69 | 15.94 | 15.45 | 15.84 | 539,015 | +0.29(+1.86%) |
Jul 08, 2005 | 15.26 | 15.65 | 15.14 | 15.55 | 472,103 | +0.27(+1.79%) |
Jul 07, 2005 | 15.17 | 15.38 | 14.93 | 15.28 | 325,404 | +0.00(+0.00%) |
Jul 06, 2005 | 15.39 | 15.43 | 15.22 | 15.28 | 331,515 | -0.07(-0.43%) |
Jul 05, 2005 | 15.22 | 15.36 | 15.04 | 15.35 | 511,385 | +0.15(+0.98%) |