Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.64 | 14.64 | 14.44 | 14.45 | 485,704 | -0.15(-1.03%) |
Sep 29, 2005 | 14.55 | 14.66 | 14.42 | 14.60 | 346,408 | +0.04(+0.30%) |
Sep 28, 2005 | 14.91 | 14.93 | 14.55 | 14.55 | 1,512,354 | -0.26(-1.74%) |
Sep 27, 2005 | 14.57 | 14.89 | 14.35 | 14.81 | 524,707 | +0.21(+1.42%) |
Sep 26, 2005 | 14.82 | 15.09 | 14.60 | 14.60 | 511,335 | -0.16(-1.06%) |
Sep 23, 2005 | 14.76 | 15.01 | 14.71 | 14.76 | 189,283 | -0.13(-0.84%) |
Sep 22, 2005 | 14.66 | 15.11 | 14.50 | 14.89 | 533,144 | +0.26(+1.80%) |
Sep 21, 2005 | 15.18 | 15.26 | 14.49 | 14.62 | 369,332 | -0.55(-3.60%) |
Sep 20, 2005 | 15.35 | 15.58 | 15.11 | 15.17 | 384,615 | -0.18(-1.15%) |
Sep 19, 2005 | 15.48 | 15.48 | 15.35 | 15.35 | 413,589 | -0.07(-0.45%) |
Sep 16, 2005 | 15.53 | 15.55 | 15.30 | 15.41 | 388,914 | -0.11(-0.73%) |
Sep 15, 2005 | 15.52 | 15.70 | 15.40 | 15.53 | 361,691 | +0.05(+0.32%) |
Sep 14, 2005 | 15.20 | 15.48 | 15.14 | 15.48 | 1,072,498 | +0.42(+2.79%) |
Sep 13, 2005 | 15.19 | 15.19 | 14.93 | 15.06 | 246,115 | -0.13(-0.87%) |
Sep 12, 2005 | 15.26 | 15.41 | 15.08 | 15.19 | 325,076 | +0.06(+0.42%) |
Sep 09, 2005 | 15.30 | 15.30 | 15.08 | 15.13 | 177,661 | -0.07(-0.45%) |
Sep 08, 2005 | 15.39 | 15.45 | 15.17 | 15.20 | 158,558 | -0.19(-1.22%) |
Sep 07, 2005 | 15.38 | 15.40 | 15.36 | 15.38 | 123,535 | +0.00(+0.00%) |
Sep 06, 2005 | 15.39 | 15.45 | 15.32 | 15.38 | 165,244 | +0.01(+0.08%) |
Sep 02, 2005 | 15.26 | 15.39 | 15.26 | 15.37 | 124,331 | +0.18(+1.16%) |
Sep 01, 2005 | 15.45 | 15.45 | 15.11 | 15.20 | 173,045 | -0.26(-1.71%) |
Aug 31, 2005 | 15.45 | 15.56 | 15.23 | 15.46 | 235,290 | +0.08(+0.49%) |
Aug 30, 2005 | 15.45 | 15.45 | 15.22 | 15.38 | 81,507 | -0.17(-1.09%) |
Aug 29, 2005 | 15.07 | 15.63 | 15.05 | 15.55 | 183,711 | +0.52(+3.47%) |
Aug 26, 2005 | 15.23 | 15.23 | 14.89 | 15.03 | 153,464 | -0.12(-0.79%) |
Aug 25, 2005 | 15.31 | 15.34 | 15.05 | 15.15 | 147,414 | -0.08(-0.50%) |
Aug 24, 2005 | 15.55 | 15.55 | 15.14 | 15.23 | 125,127 | -0.30(-1.94%) |
Aug 23, 2005 | 15.83 | 15.83 | 15.44 | 15.53 | 127,833 | -0.24(-1.51%) |
Aug 22, 2005 | 15.75 | 15.83 | 15.59 | 15.77 | 284,163 | +0.14(+0.88%) |
Aug 19, 2005 | 15.38 | 15.67 | 15.30 | 15.63 | 184,666 | +0.26(+1.68%) |
Aug 18, 2005 | 15.47 | 15.57 | 15.37 | 15.37 | 148,847 | -0.10(-0.65%) |
Aug 17, 2005 | 15.63 | 15.71 | 15.42 | 15.47 | 348,478 | -0.19(-1.20%) |
Aug 16, 2005 | 15.47 | 15.75 | 15.41 | 15.66 | 219,371 | +0.20(+1.30%) |
Aug 15, 2005 | 15.49 | 15.64 | 15.21 | 15.46 | 171,771 | +0.01(+0.04%) |
Aug 12, 2005 | 15.64 | 15.64 | 15.35 | 15.45 | 85,647 | -0.23(-1.48%) |
Aug 11, 2005 | 15.64 | 15.70 | 15.59 | 15.69 | 108,889 | +0.03(+0.16%) |
Aug 10, 2005 | 15.70 | 15.85 | 15.62 | 15.66 | 179,572 | +0.01(+0.08%) |
Aug 09, 2005 | 15.86 | 15.86 | 15.58 | 15.65 | 88,512 | -0.22(-1.39%) |
Aug 08, 2005 | 16.02 | 16.04 | 15.74 | 15.87 | 87,398 | -0.09(-0.59%) |
Aug 05, 2005 | 16.01 | 16.01 | 15.76 | 15.96 | 115,575 | +0.01(+0.04%) |
Aug 04, 2005 | 16.05 | 16.18 | 15.84 | 15.96 | 206,317 | -0.15(-0.94%) |
Aug 03, 2005 | 16.15 | 16.26 | 16.07 | 16.11 | 163,493 | -0.05(-0.31%) |
Aug 02, 2005 | 16.21 | 16.50 | 16.14 | 16.16 | 221,440 | -0.02(-0.12%) |
Aug 01, 2005 | 16.11 | 16.18 | 16.02 | 16.18 | 101,884 | +0.19(+1.18%) |
Jul 29, 2005 | 16.20 | 16.20 | 15.98 | 15.99 | 115,416 | -0.19(-1.20%) |
Jul 28, 2005 | 16.09 | 16.30 | 16.04 | 16.18 | 128,629 | +0.19(+1.22%) |
Jul 27, 2005 | 15.94 | 15.99 | 15.79 | 15.99 | 65,110 | +0.04(+0.28%) |
Jul 26, 2005 | 15.96 | 16.04 | 15.87 | 15.94 | 113,347 | +0.02(+0.12%) |
Jul 25, 2005 | 15.92 | 16.18 | 15.89 | 15.92 | 155,374 | -0.02(-0.12%) |
Jul 22, 2005 | 15.55 | 15.95 | 15.33 | 15.94 | 186,576 | +0.51(+3.30%) |
Jul 21, 2005 | 15.92 | 15.92 | 15.39 | 15.43 | 207,590 | -0.49(-3.08%) |
Jul 20, 2005 | 15.71 | 16.04 | 15.71 | 15.92 | 301,675 | +0.21(+1.36%) |
Jul 19, 2005 | 15.58 | 15.77 | 15.56 | 15.71 | 141,524 | +0.19(+1.21%) |
Jul 18, 2005 | 15.62 | 15.73 | 15.52 | 15.52 | 148,688 | -0.08(-0.52%) |
Jul 15, 2005 | 15.52 | 15.64 | 15.52 | 15.60 | 99,178 | +0.09(+0.57%) |
Jul 14, 2005 | 15.67 | 15.72 | 15.52 | 15.52 | 109,685 | -0.05(-0.32%) |
Jul 13, 2005 | 15.70 | 15.74 | 15.55 | 15.57 | 48,872 | -0.08(-0.52%) |
Jul 12, 2005 | 15.79 | 15.83 | 15.63 | 15.65 | 128,629 | -0.03(-0.20%) |
Jul 11, 2005 | 15.30 | 16.02 | 15.30 | 15.68 | 184,348 | +0.35(+2.30%) |
Jul 08, 2005 | 15.01 | 15.38 | 15.01 | 15.33 | 261,716 | +0.28(+1.88%) |
Jul 07, 2005 | 15.03 | 15.08 | 14.82 | 15.04 | 147,733 | +0.00(+0.00%) |
Jul 06, 2005 | 15.13 | 15.21 | 15.03 | 15.04 | 122,261 | -0.05(-0.33%) |
Jul 05, 2005 | 15.06 | 15.15 | 15.01 | 15.09 | 195,014 | +0.06(+0.38%) |