Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.65 | 14.65 | 14.45 | 14.46 | 485,402 | -0.15(-1.03%) |
Sep 29, 2005 | 14.56 | 14.67 | 14.43 | 14.61 | 346,193 | +0.04(+0.30%) |
Sep 28, 2005 | 14.92 | 14.93 | 14.56 | 14.56 | 1,511,415 | -0.26(-1.74%) |
Sep 27, 2005 | 14.58 | 14.90 | 14.36 | 14.82 | 524,381 | +0.21(+1.42%) |
Sep 26, 2005 | 14.83 | 15.10 | 14.61 | 14.61 | 511,017 | -0.16(-1.06%) |
Sep 23, 2005 | 14.77 | 15.02 | 14.72 | 14.77 | 189,165 | -0.13(-0.84%) |
Sep 22, 2005 | 14.67 | 15.12 | 14.51 | 14.90 | 532,813 | +0.26(+1.80%) |
Sep 21, 2005 | 15.19 | 15.27 | 14.49 | 14.63 | 369,103 | -0.55(-3.60%) |
Sep 20, 2005 | 15.36 | 15.59 | 15.12 | 15.18 | 384,376 | -0.18(-1.15%) |
Sep 19, 2005 | 15.49 | 15.49 | 15.36 | 15.36 | 413,332 | -0.07(-0.45%) |
Sep 16, 2005 | 15.54 | 15.56 | 15.31 | 15.42 | 388,672 | -0.11(-0.73%) |
Sep 15, 2005 | 15.53 | 15.71 | 15.41 | 15.54 | 361,466 | +0.05(+0.32%) |
Sep 14, 2005 | 15.21 | 15.49 | 15.15 | 15.49 | 1,071,832 | +0.42(+2.80%) |
Sep 13, 2005 | 15.20 | 15.20 | 14.93 | 15.07 | 245,962 | -0.13(-0.87%) |
Sep 12, 2005 | 15.27 | 15.42 | 15.09 | 15.20 | 324,874 | +0.06(+0.41%) |
Sep 09, 2005 | 15.31 | 15.31 | 15.09 | 15.14 | 177,551 | -0.07(-0.45%) |
Sep 08, 2005 | 15.40 | 15.46 | 15.18 | 15.20 | 158,459 | -0.19(-1.23%) |
Sep 07, 2005 | 15.39 | 15.41 | 15.37 | 15.39 | 123,458 | +0.00(+0.00%) |
Sep 06, 2005 | 15.40 | 15.46 | 15.33 | 15.39 | 165,142 | +0.01(+0.08%) |
Sep 02, 2005 | 15.27 | 15.40 | 15.27 | 15.38 | 124,254 | +0.18(+1.16%) |
Sep 01, 2005 | 15.46 | 15.46 | 15.12 | 15.20 | 172,937 | -0.26(-1.71%) |
Aug 31, 2005 | 15.46 | 15.57 | 15.24 | 15.47 | 235,144 | +0.08(+0.49%) |
Aug 30, 2005 | 15.46 | 15.46 | 15.23 | 15.39 | 81,457 | -0.17(-1.09%) |
Aug 29, 2005 | 15.08 | 15.64 | 15.06 | 15.56 | 183,597 | +0.52(+3.47%) |
Aug 26, 2005 | 15.24 | 15.24 | 14.90 | 15.04 | 153,368 | -0.12(-0.79%) |
Aug 25, 2005 | 15.32 | 15.35 | 15.06 | 15.16 | 147,323 | -0.08(-0.50%) |
Aug 24, 2005 | 15.56 | 15.56 | 15.15 | 15.24 | 125,049 | -0.30(-1.94%) |
Aug 23, 2005 | 15.84 | 15.84 | 15.45 | 15.54 | 127,754 | -0.24(-1.51%) |
Aug 22, 2005 | 15.76 | 15.84 | 15.60 | 15.78 | 283,986 | +0.14(+0.88%) |
Aug 19, 2005 | 15.39 | 15.68 | 15.31 | 15.64 | 184,551 | +0.26(+1.68%) |
Aug 18, 2005 | 15.48 | 15.58 | 15.38 | 15.38 | 148,755 | -0.10(-0.65%) |
Aug 17, 2005 | 15.64 | 15.72 | 15.43 | 15.48 | 348,261 | -0.19(-1.20%) |
Aug 16, 2005 | 15.47 | 15.76 | 15.42 | 15.67 | 219,234 | +0.20(+1.30%) |
Aug 15, 2005 | 15.50 | 15.65 | 15.22 | 15.47 | 171,664 | +0.01(+0.04%) |
Aug 12, 2005 | 15.65 | 15.65 | 15.36 | 15.46 | 85,593 | -0.23(-1.48%) |
Aug 11, 2005 | 15.65 | 15.71 | 15.60 | 15.69 | 108,821 | +0.03(+0.16%) |
Aug 10, 2005 | 15.71 | 15.86 | 15.63 | 15.67 | 179,460 | +0.01(+0.08%) |
Aug 09, 2005 | 15.87 | 15.87 | 15.59 | 15.66 | 88,457 | -0.22(-1.39%) |
Aug 08, 2005 | 16.03 | 16.05 | 15.75 | 15.88 | 87,343 | -0.09(-0.59%) |
Aug 05, 2005 | 16.02 | 16.02 | 15.77 | 15.97 | 115,503 | +0.01(+0.04%) |
Aug 04, 2005 | 16.06 | 16.19 | 15.85 | 15.97 | 206,188 | -0.15(-0.94%) |
Aug 03, 2005 | 16.16 | 16.27 | 16.08 | 16.12 | 163,391 | -0.05(-0.31%) |
Aug 02, 2005 | 16.22 | 16.51 | 16.15 | 16.17 | 221,303 | -0.02(-0.12%) |
Aug 01, 2005 | 16.12 | 16.19 | 16.03 | 16.19 | 101,821 | +0.19(+1.18%) |
Jul 29, 2005 | 16.21 | 16.21 | 15.99 | 16.00 | 115,344 | -0.19(-1.20%) |
Jul 28, 2005 | 16.10 | 16.31 | 16.05 | 16.19 | 128,549 | +0.19(+1.22%) |
Jul 27, 2005 | 15.95 | 16.00 | 15.80 | 16.00 | 65,070 | +0.04(+0.28%) |
Jul 26, 2005 | 15.97 | 16.05 | 15.88 | 15.95 | 113,276 | +0.02(+0.12%) |
Jul 25, 2005 | 15.93 | 16.19 | 15.90 | 15.93 | 155,278 | -0.02(-0.12%) |
Jul 22, 2005 | 15.56 | 15.96 | 15.34 | 15.95 | 186,460 | +0.51(+3.30%) |
Jul 21, 2005 | 15.93 | 15.93 | 15.40 | 15.44 | 207,461 | -0.49(-3.08%) |
Jul 20, 2005 | 15.72 | 16.05 | 15.72 | 15.93 | 301,487 | +0.21(+1.36%) |
Jul 19, 2005 | 15.59 | 15.78 | 15.57 | 15.72 | 141,436 | +0.19(+1.21%) |
Jul 18, 2005 | 15.63 | 15.74 | 15.53 | 15.53 | 148,595 | -0.08(-0.52%) |
Jul 15, 2005 | 15.53 | 15.65 | 15.53 | 15.61 | 99,117 | +0.09(+0.57%) |
Jul 14, 2005 | 15.68 | 15.73 | 15.53 | 15.53 | 109,617 | -0.05(-0.32%) |
Jul 13, 2005 | 15.71 | 15.75 | 15.56 | 15.58 | 48,842 | -0.08(-0.52%) |
Jul 12, 2005 | 15.80 | 15.84 | 15.64 | 15.66 | 128,549 | -0.03(-0.20%) |
Jul 11, 2005 | 15.31 | 16.03 | 15.31 | 15.69 | 184,233 | +0.35(+2.30%) |
Jul 08, 2005 | 15.02 | 15.39 | 15.02 | 15.34 | 261,554 | +0.28(+1.88%) |
Jul 07, 2005 | 15.04 | 15.09 | 14.83 | 15.05 | 147,641 | +0.00(+0.00%) |
Jul 06, 2005 | 15.14 | 15.22 | 15.03 | 15.05 | 122,185 | -0.05(-0.33%) |
Jul 05, 2005 | 15.07 | 15.16 | 15.02 | 15.10 | 194,893 | +0.06(+0.38%) |