Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.45 | 14.62 | 14.40 | 14.56 | 12,400 | +0.17(+1.18%) |
Sep 29, 2005 | 14.53 | 14.55 | 14.39 | 14.39 | 11,400 | -0.09(-0.62%) |
Sep 28, 2005 | 14.23 | 14.48 | 14.23 | 14.48 | 32,400 | +0.04(+0.28%) |
Sep 27, 2005 | 14.60 | 14.60 | 14.42 | 14.44 | 13,700 | -0.11(-0.76%) |
Sep 26, 2005 | 14.65 | 14.74 | 14.55 | 14.55 | 8,100 | -0.06(-0.41%) |
Sep 23, 2005 | 14.61 | 14.80 | 14.61 | 14.61 | 10,500 | -0.07(-0.48%) |
Sep 22, 2005 | 14.74 | 14.79 | 14.65 | 14.68 | 13,600 | -0.11(-0.72%) |
Sep 21, 2005 | 14.91 | 14.99 | 14.73 | 14.79 | 9,400 | -0.09(-0.63%) |
Sep 20, 2005 | 14.72 | 14.88 | 14.72 | 14.88 | 11,900 | +0.09(+0.61%) |
Sep 19, 2005 | 14.73 | 14.80 | 14.69 | 14.79 | 9,300 | +0.08(+0.54%) |
Sep 16, 2005 | 14.82 | 14.71 | 14.71 | 14.71 | 6,600 | -0.04(-0.27%) |
Sep 15, 2005 | 14.83 | 14.87 | 14.75 | 14.75 | 3,300 | -0.04(-0.27%) |
Sep 14, 2005 | 14.87 | 14.87 | 14.78 | 14.79 | 7,000 | -0.08(-0.54%) |
Sep 13, 2005 | 14.85 | 15.00 | 14.84 | 14.87 | 33,800 | +0.06(+0.41%) |
Sep 12, 2005 | 15.00 | 15.00 | 14.65 | 14.81 | 20,500 | -0.06(-0.40%) |
Sep 09, 2005 | 14.82 | 14.89 | 14.82 | 14.87 | 19,000 | +0.08(+0.54%) |
Sep 08, 2005 | 15.00 | 15.00 | 14.79 | 14.79 | 24,000 | -0.11(-0.74%) |
Sep 07, 2005 | 15.00 | 15.01 | 14.90 | 14.90 | 3,300 | -0.11(-0.73%) |
Sep 06, 2005 | 14.85 | 15.01 | 14.85 | 15.01 | 20,000 | +0.16(+1.08%) |
Sep 02, 2005 | 14.78 | 14.87 | 14.77 | 14.85 | 15,500 | +0.11(+0.75%) |
Sep 01, 2005 | 14.75 | 14.80 | 14.70 | 14.74 | 17,200 | +0.00(+0.00%) |
Aug 31, 2005 | 14.78 | 14.78 | 14.72 | 14.74 | 10,900 | +0.02(+0.14%) |
Aug 30, 2005 | 14.77 | 14.78 | 14.71 | 14.72 | 7,800 | -0.05(-0.34%) |
Aug 29, 2005 | 14.68 | 14.77 | 14.68 | 14.77 | 10,000 | +0.09(+0.61%) |
Aug 26, 2005 | 14.69 | 14.71 | 14.63 | 14.68 | 19,100 | -0.03(-0.20%) |
Aug 25, 2005 | 14.71 | 14.77 | 14.70 | 14.71 | 10,700 | -0.01(-0.07%) |
Aug 24, 2005 | 14.75 | 14.75 | 14.71 | 14.72 | 5,100 | +0.02(+0.14%) |
Aug 23, 2005 | 14.67 | 14.72 | 14.67 | 14.70 | 8,500 | -0.02(-0.14%) |
Aug 22, 2005 | 14.66 | 14.73 | 14.66 | 14.72 | 13,200 | -0.02(-0.14%) |
Aug 19, 2005 | 14.78 | 14.78 | 14.74 | 14.74 | 3,100 | +0.00(+0.00%) |
Aug 18, 2005 | 14.72 | 14.85 | 14.70 | 14.74 | 8,300 | +0.06(+0.41%) |
Aug 17, 2005 | 14.72 | 14.73 | 14.67 | 14.68 | 6,400 | -0.04(-0.27%) |
Aug 16, 2005 | 14.69 | 14.72 | 14.69 | 14.72 | 5,700 | +0.10(+0.68%) |
Aug 15, 2005 | 14.72 | 14.72 | 14.62 | 14.62 | 1,500 | -0.09(-0.61%) |
Aug 12, 2005 | 14.65 | 14.75 | 14.65 | 14.71 | 6,500 | +0.08(+0.55%) |
Aug 11, 2005 | 14.78 | 14.79 | 14.62 | 14.63 | 15,800 | -0.05(-0.34%) |
Aug 10, 2005 | 14.79 | 14.79 | 14.68 | 14.68 | 6,000 | -0.08(-0.54%) |
Aug 09, 2005 | 14.76 | 14.79 | 14.74 | 14.76 | 2,200 | +0.00(+0.00%) |
Aug 08, 2005 | 14.78 | 14.88 | 14.70 | 14.76 | 4,900 | -0.14(-0.94%) |
Aug 05, 2005 | 14.75 | 14.90 | 14.75 | 14.90 | 3,600 | +0.11(+0.74%) |
Aug 04, 2005 | 14.84 | 14.91 | 14.78 | 14.79 | 2,700 | +0.00(+0.00%) |
Aug 03, 2005 | 14.78 | 14.95 | 14.75 | 14.79 | 19,600 | +0.01(+0.07%) |
Aug 02, 2005 | 14.78 | 14.78 | 14.76 | 14.78 | 2,400 | +0.03(+0.20%) |
Aug 01, 2005 | 14.77 | 14.77 | 14.70 | 14.75 | 4,900 | -0.02(-0.14%) |
Jul 29, 2005 | 14.77 | 14.77 | 14.75 | 14.77 | 2,200 | +0.02(+0.14%) |
Jul 28, 2005 | 14.82 | 14.82 | 14.70 | 14.75 | 9,400 | -0.08(-0.54%) |
Jul 27, 2005 | 14.75 | 14.83 | 14.73 | 14.83 | 3,400 | +0.08(+0.54%) |
Jul 26, 2005 | 14.80 | 14.81 | 14.73 | 14.75 | 4,400 | -0.03(-0.20%) |
Jul 25, 2005 | 14.82 | 14.82 | 14.78 | 14.78 | 1,100 | -0.04(-0.27%) |
Jul 22, 2005 | 14.79 | 14.82 | 14.71 | 14.82 | 4,800 | +0.03(+0.20%) |
Jul 21, 2005 | 14.82 | 14.82 | 14.79 | 14.79 | 300 | +0.07(+0.48%) |
Jul 20, 2005 | 14.84 | 14.85 | 14.72 | 14.72 | 14,900 | -0.10(-0.67%) |
Jul 19, 2005 | 14.78 | 14.85 | 14.78 | 14.82 | 9,300 | +0.09(+0.61%) |
Jul 18, 2005 | 14.83 | 14.84 | 14.73 | 14.73 | 3,300 | -0.03(-0.20%) |
Jul 15, 2005 | 14.77 | 14.85 | 14.75 | 14.76 | 4,400 | -0.04(-0.27%) |
Jul 14, 2005 | 14.78 | 14.86 | 14.75 | 14.80 | 6,800 | +0.03(+0.20%) |
Jul 13, 2005 | 14.75 | 14.78 | 14.74 | 14.77 | 7,400 | +0.02(+0.14%) |
Jul 12, 2005 | 14.74 | 14.80 | 14.74 | 14.75 | 14,800 | -0.04(-0.27%) |
Jul 11, 2005 | 14.79 | 14.79 | 14.72 | 14.79 | 8,500 | +0.03(+0.20%) |
Jul 08, 2005 | 14.74 | 14.79 | 14.65 | 14.76 | 32,100 | +0.01(+0.07%) |
Jul 07, 2005 | 14.79 | 14.79 | 14.67 | 14.75 | 10,400 | -0.05(-0.34%) |
Jul 06, 2005 | 14.88 | 14.88 | 14.72 | 14.80 | 22,300 | -0.08(-0.54%) |
Jul 05, 2005 | 14.99 | 14.99 | 14.84 | 14.88 | 15,700 | -0.10(-0.67%) |