Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.53 | 13.68 | 13.46 | 13.68 | 43,379 | +0.07(+0.53%) |
Sep 29, 2005 | 13.41 | 13.60 | 13.19 | 13.60 | 80,561 | +0.18(+1.37%) |
Sep 28, 2005 | 13.62 | 13.62 | 13.42 | 13.42 | 37,595 | -0.49(-3.52%) |
Sep 27, 2005 | 13.91 | 13.91 | 13.72 | 13.91 | 34,290 | +0.04(+0.28%) |
Sep 26, 2005 | 13.87 | 13.94 | 13.83 | 13.87 | 25,821 | +0.05(+0.35%) |
Sep 23, 2005 | 13.82 | 13.82 | 13.60 | 13.82 | 27,060 | +0.08(+0.60%) |
Sep 22, 2005 | 13.91 | 13.91 | 13.65 | 13.74 | 60,111 | -0.17(-1.22%) |
Sep 21, 2005 | 14.04 | 14.17 | 13.91 | 13.91 | 63,416 | -0.18(-1.27%) |
Sep 20, 2005 | 14.18 | 14.25 | 14.03 | 14.09 | 70,233 | -0.15(-1.02%) |
Sep 19, 2005 | 14.35 | 14.35 | 14.19 | 14.23 | 26,234 | -0.19(-1.34%) |
Sep 16, 2005 | 14.31 | 14.45 | 14.28 | 14.43 | 90,270 | +0.19(+1.33%) |
Sep 15, 2005 | 14.23 | 14.38 | 14.23 | 14.24 | 16,525 | -0.02(-0.14%) |
Sep 14, 2005 | 14.72 | 14.72 | 14.16 | 14.26 | 43,792 | -0.49(-3.32%) |
Sep 13, 2005 | 14.89 | 14.89 | 14.72 | 14.75 | 14,253 | -0.07(-0.46%) |
Sep 12, 2005 | 14.70 | 14.89 | 14.68 | 14.81 | 17,558 | +0.12(+0.79%) |
Sep 09, 2005 | 14.67 | 14.76 | 14.67 | 14.70 | 21,896 | +0.00(+0.03%) |
Sep 08, 2005 | 15.01 | 15.03 | 14.64 | 14.69 | 25,201 | -0.31(-2.10%) |
Sep 07, 2005 | 14.79 | 15.05 | 14.79 | 15.01 | 30,365 | +0.10(+0.65%) |
Sep 06, 2005 | 14.50 | 14.91 | 14.50 | 14.91 | 33,670 | +0.44(+3.01%) |
Sep 02, 2005 | 14.64 | 14.65 | 14.47 | 14.47 | 17,971 | -0.13(-0.89%) |
Sep 01, 2005 | 14.33 | 14.61 | 14.33 | 14.61 | 22,102 | +0.28(+1.93%) |
Aug 31, 2005 | 14.30 | 14.41 | 14.30 | 14.33 | 33,051 | +0.03(+0.24%) |
Aug 30, 2005 | 14.24 | 14.31 | 14.18 | 14.30 | 11,774 | +0.06(+0.41%) |
Aug 29, 2005 | 14.06 | 14.24 | 13.98 | 14.24 | 42,553 | +0.15(+1.03%) |
Aug 26, 2005 | 14.33 | 14.33 | 14.08 | 14.09 | 15,905 | -0.29(-2.02%) |
Aug 25, 2005 | 14.20 | 14.41 | 14.16 | 14.38 | 16,938 | +0.13(+0.92%) |
Aug 24, 2005 | 14.06 | 14.26 | 14.06 | 14.25 | 48,543 | +0.12(+0.82%) |
Aug 23, 2005 | 14.28 | 14.28 | 14.10 | 14.14 | 19,830 | -0.10(-0.68%) |
Aug 22, 2005 | 14.11 | 14.23 | 14.09 | 14.23 | 37,595 | +0.10(+0.68%) |
Aug 19, 2005 | 14.28 | 14.33 | 14.06 | 14.14 | 45,238 | -0.10(-0.68%) |
Aug 18, 2005 | 14.21 | 14.39 | 14.13 | 14.23 | 61,350 | +0.02(+0.17%) |
Aug 17, 2005 | 14.21 | 14.27 | 14.14 | 14.21 | 32,018 | +0.00(+0.00%) |
Aug 16, 2005 | 14.26 | 14.26 | 14.09 | 14.21 | 32,431 | -0.06(-0.44%) |
Aug 15, 2005 | 14.18 | 14.35 | 14.09 | 14.27 | 34,910 | +0.06(+0.44%) |
Aug 12, 2005 | 14.45 | 14.45 | 14.04 | 14.21 | 68,374 | -0.36(-2.46%) |
Aug 11, 2005 | 14.35 | 14.57 | 14.31 | 14.57 | 8,056 | +0.19(+1.31%) |
Aug 10, 2005 | 14.52 | 14.61 | 14.35 | 14.38 | 52,468 | -0.05(-0.34%) |
Aug 09, 2005 | 14.31 | 14.62 | 14.31 | 14.43 | 68,374 | +0.13(+0.91%) |
Aug 08, 2005 | 14.77 | 14.77 | 14.16 | 14.30 | 120,636 | -0.49(-3.34%) |
Aug 05, 2005 | 14.90 | 14.91 | 14.67 | 14.79 | 70,233 | -0.15(-1.00%) |
Aug 04, 2005 | 15.01 | 15.01 | 14.72 | 14.94 | 55,153 | -0.05(-0.36%) |
Aug 03, 2005 | 14.88 | 15.08 | 14.82 | 14.99 | 96,054 | +0.11(+0.75%) |
Aug 02, 2005 | 14.72 | 14.96 | 14.67 | 14.88 | 47,304 | +0.12(+0.82%) |
Aug 01, 2005 | 14.81 | 14.84 | 14.72 | 14.76 | 25,821 | -0.08(-0.52%) |
Jul 29, 2005 | 14.93 | 14.96 | 14.74 | 14.84 | 29,539 | -0.07(-0.49%) |
Jul 28, 2005 | 14.67 | 14.91 | 14.67 | 14.91 | 28,093 | +0.25(+1.68%) |
Jul 27, 2005 | 14.65 | 14.71 | 14.56 | 14.66 | 25,201 | +0.04(+0.26%) |
Jul 26, 2005 | 14.69 | 14.75 | 14.60 | 14.62 | 59,904 | -0.03(-0.20%) |
Jul 25, 2005 | 14.47 | 14.67 | 14.45 | 14.65 | 44,618 | +0.01(+0.07%) |
Jul 22, 2005 | 14.62 | 14.69 | 14.57 | 14.64 | 34,290 | +0.05(+0.33%) |
Jul 21, 2005 | 14.64 | 14.65 | 14.52 | 14.60 | 31,398 | -0.12(-0.82%) |
Jul 20, 2005 | 14.61 | 14.82 | 14.47 | 14.72 | 92,542 | +0.16(+1.10%) |
Jul 19, 2005 | 14.39 | 14.56 | 14.35 | 14.56 | 15,699 | +0.18(+1.25%) |
Jul 18, 2005 | 14.38 | 14.40 | 14.26 | 14.38 | 22,516 | +0.02(+0.14%) |
Jul 15, 2005 | 14.34 | 14.40 | 14.29 | 14.36 | 27,886 | +0.02(+0.14%) |
Jul 14, 2005 | 14.64 | 14.66 | 14.30 | 14.34 | 32,018 | -0.27(-1.82%) |
Jul 13, 2005 | 14.72 | 14.72 | 14.52 | 14.61 | 78,496 | -0.09(-0.59%) |
Jul 12, 2005 | 14.69 | 14.74 | 14.62 | 14.69 | 29,332 | -0.12(-0.82%) |
Jul 11, 2005 | 14.67 | 14.96 | 14.67 | 14.81 | 48,750 | +0.10(+0.69%) |
Jul 08, 2005 | 14.62 | 14.72 | 14.51 | 14.71 | 64,656 | +0.10(+0.70%) |
Jul 07, 2005 | 14.59 | 14.62 | 14.52 | 14.61 | 21,483 | -0.00(-0.03%) |
Jul 06, 2005 | 14.64 | 14.68 | 14.52 | 14.62 | 33,670 | -0.03(-0.20%) |
Jul 05, 2005 | 14.55 | 14.69 | 14.50 | 14.64 | 55,567 | +0.02(+0.13%) |