Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.27 | 15.34 | 15.23 | 15.34 | 65,310 | +0.14(+0.92%) |
Sep 29, 2005 | 15.06 | 15.20 | 15.00 | 15.20 | 51,107 | +0.16(+1.05%) |
Sep 28, 2005 | 14.97 | 15.04 | 14.94 | 15.04 | 46,911 | +0.14(+0.94%) |
Sep 27, 2005 | 15.00 | 15.01 | 14.90 | 14.90 | 76,177 | -0.05(-0.31%) |
Sep 26, 2005 | 14.97 | 15.06 | 14.92 | 14.94 | 37,765 | -0.03(-0.19%) |
Sep 23, 2005 | 14.97 | 14.99 | 14.82 | 14.97 | 58,854 | +0.03(+0.19%) |
Sep 22, 2005 | 14.91 | 14.97 | 14.87 | 14.94 | 41,854 | +0.04(+0.25%) |
Sep 21, 2005 | 15.01 | 15.01 | 14.91 | 14.91 | 64,987 | -0.15(-0.99%) |
Sep 20, 2005 | 15.07 | 15.12 | 15.02 | 15.06 | 42,392 | +0.04(+0.25%) |
Sep 19, 2005 | 15.15 | 15.15 | 15.02 | 15.02 | 48,955 | -0.13(-0.86%) |
Sep 16, 2005 | 15.12 | 15.20 | 15.11 | 15.15 | 13,772 | +0.06(+0.37%) |
Sep 15, 2005 | 15.07 | 15.17 | 15.07 | 15.09 | 43,360 | -0.01(-0.06%) |
Sep 14, 2005 | 15.18 | 15.24 | 15.09 | 15.10 | 26,360 | -0.03(-0.18%) |
Sep 13, 2005 | 15.18 | 15.19 | 15.12 | 15.13 | 68,645 | -0.06(-0.43%) |
Sep 12, 2005 | 15.10 | 15.24 | 15.07 | 15.20 | 52,398 | +0.10(+0.68%) |
Sep 09, 2005 | 15.00 | 15.09 | 15.00 | 15.09 | 24,316 | +0.07(+0.43%) |
Sep 08, 2005 | 14.99 | 15.06 | 14.95 | 15.03 | 38,303 | +0.08(+0.56%) |
Sep 07, 2005 | 14.94 | 14.99 | 14.91 | 14.94 | 49,709 | -0.02(-0.12%) |
Sep 06, 2005 | 14.87 | 15.06 | 14.83 | 14.96 | 59,607 | +0.10(+0.69%) |
Sep 02, 2005 | 14.90 | 14.93 | 14.83 | 14.86 | 32,493 | -0.05(-0.31%) |
Sep 01, 2005 | 14.84 | 14.91 | 14.80 | 14.91 | 82,418 | +0.11(+0.75%) |
Aug 31, 2005 | 14.65 | 14.80 | 14.59 | 14.80 | 30,664 | +0.24(+1.66%) |
Aug 30, 2005 | 14.54 | 14.57 | 14.48 | 14.55 | 34,430 | +0.03(+0.19%) |
Aug 29, 2005 | 14.56 | 14.66 | 14.48 | 14.53 | 43,791 | -0.11(-0.76%) |
Aug 26, 2005 | 14.68 | 14.68 | 14.61 | 14.64 | 49,171 | -0.02(-0.13%) |
Aug 25, 2005 | 14.64 | 14.75 | 14.63 | 14.66 | 280,286 | -0.01(-0.06%) |
Aug 24, 2005 | 14.68 | 14.75 | 14.66 | 14.67 | 67,677 | -0.01(-0.06%) |
Aug 23, 2005 | 14.71 | 14.71 | 14.59 | 14.68 | 44,221 | +0.02(+0.13%) |
Aug 22, 2005 | 14.65 | 14.73 | 14.65 | 14.66 | 54,550 | +0.01(+0.06%) |
Aug 19, 2005 | 14.68 | 14.71 | 14.60 | 14.65 | 44,759 | -0.07(-0.50%) |
Aug 18, 2005 | 14.75 | 14.81 | 14.68 | 14.72 | 62,405 | -0.09(-0.63%) |
Aug 17, 2005 | 14.86 | 14.87 | 14.81 | 14.81 | 32,601 | -0.06(-0.44%) |
Aug 16, 2005 | 14.99 | 15.03 | 14.85 | 14.88 | 23,778 | -0.12(-0.81%) |
Aug 15, 2005 | 14.90 | 15.07 | 14.90 | 15.00 | 39,272 | +0.09(+0.62%) |
Aug 12, 2005 | 14.96 | 14.98 | 14.73 | 14.91 | 55,304 | -0.06(-0.37%) |
Aug 11, 2005 | 14.93 | 15.07 | 14.93 | 14.96 | 56,810 | +0.02(+0.13%) |
Aug 10, 2005 | 14.98 | 15.08 | 14.89 | 14.94 | 37,981 | -0.05(-0.31%) |
Aug 09, 2005 | 14.93 | 15.09 | 14.90 | 14.99 | 25,284 | +0.07(+0.44%) |
Aug 08, 2005 | 15.11 | 15.11 | 14.92 | 14.93 | 38,949 | -0.15(-0.99%) |
Aug 05, 2005 | 15.22 | 15.22 | 15.07 | 15.07 | 19,582 | -0.21(-1.40%) |
Aug 04, 2005 | 15.34 | 15.35 | 15.24 | 15.29 | 23,240 | -0.13(-0.84%) |
Aug 03, 2005 | 15.33 | 15.43 | 15.29 | 15.42 | 68,753 | +0.08(+0.55%) |
Aug 02, 2005 | 15.29 | 15.34 | 15.26 | 15.34 | 99,310 | +0.08(+0.55%) |
Aug 01, 2005 | 15.21 | 15.25 | 15.17 | 15.25 | 31,095 | +0.07(+0.43%) |
Jul 29, 2005 | 15.19 | 15.27 | 15.17 | 15.19 | 71,335 | +0.05(+0.31%) |
Jul 28, 2005 | 15.04 | 15.15 | 15.04 | 15.14 | 43,360 | +0.10(+0.68%) |
Jul 27, 2005 | 15.00 | 15.12 | 14.99 | 15.04 | 92,316 | +0.07(+0.50%) |
Jul 26, 2005 | 14.94 | 15.06 | 14.94 | 14.96 | 62,620 | -0.07(-0.49%) |
Jul 25, 2005 | 15.04 | 15.12 | 14.96 | 15.04 | 37,335 | -0.04(-0.25%) |
Jul 22, 2005 | 14.98 | 15.07 | 14.88 | 15.07 | 69,614 | -0.02(-0.12%) |
Jul 21, 2005 | 15.15 | 15.21 | 15.09 | 15.09 | 72,411 | -0.07(-0.49%) |
Jul 20, 2005 | 14.98 | 15.17 | 14.96 | 15.17 | 51,645 | +0.13(+0.87%) |
Jul 19, 2005 | 14.85 | 15.04 | 14.85 | 15.04 | 51,430 | +0.21(+1.44%) |
Jul 18, 2005 | 14.79 | 14.86 | 14.75 | 14.82 | 204,000 | -0.07(-0.50%) |
Jul 15, 2005 | 14.92 | 14.92 | 14.83 | 14.90 | 19,797 | -0.05(-0.31%) |
Jul 14, 2005 | 14.95 | 15.06 | 14.94 | 14.94 | 92,424 | -0.06(-0.43%) |
Jul 13, 2005 | 14.96 | 15.01 | 14.92 | 15.01 | 63,481 | +0.05(+0.31%) |
Jul 12, 2005 | 14.83 | 14.97 | 14.81 | 14.96 | 92,316 | +0.15(+1.00%) |
Jul 11, 2005 | 14.82 | 14.86 | 14.75 | 14.82 | 53,044 | +0.04(+0.25%) |
Jul 08, 2005 | 14.61 | 14.78 | 14.61 | 14.78 | 62,297 | +0.16(+1.08%) |
Jul 07, 2005 | 14.41 | 14.62 | 14.39 | 14.62 | 62,297 | +0.18(+1.22%) |
Jul 06, 2005 | 14.51 | 14.55 | 14.43 | 14.44 | 69,399 | -0.04(-0.26%) |
Jul 05, 2005 | 14.35 | 14.48 | 14.34 | 14.48 | 53,152 | +0.12(+0.84%) |