Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.10 | 13.93 | 13.10 | 13.55 | 49,200 | +0.57(+4.42%) |
Sep 29, 2005 | 12.71 | 13.03 | 12.70 | 12.97 | 45,200 | +0.19(+1.51%) |
Sep 28, 2005 | 13.08 | 13.09 | 12.77 | 12.78 | 45,300 | -0.30(-2.29%) |
Sep 27, 2005 | 12.50 | 13.26 | 12.39 | 13.08 | 44,300 | +0.54(+4.31%) |
Sep 26, 2005 | 12.83 | 12.85 | 12.50 | 12.54 | 32,400 | -0.19(-1.47%) |
Sep 23, 2005 | 12.73 | 13.00 | 12.61 | 12.73 | 26,700 | -0.22(-1.70%) |
Sep 22, 2005 | 12.60 | 13.01 | 12.50 | 12.95 | 35,400 | +0.41(+3.30%) |
Sep 21, 2005 | 12.67 | 12.87 | 12.47 | 12.53 | 61,200 | -0.07(-0.53%) |
Sep 20, 2005 | 12.92 | 12.97 | 12.53 | 12.60 | 49,800 | -0.35(-2.73%) |
Sep 19, 2005 | 13.10 | 13.17 | 12.73 | 12.95 | 82,200 | -0.04(-0.31%) |
Sep 16, 2005 | 13.43 | 13.89 | 12.99 | 12.99 | 213,200 | -0.27(-2.06%) |
Sep 15, 2005 | 13.44 | 13.49 | 13.11 | 13.27 | 36,800 | -0.28(-2.07%) |
Sep 14, 2005 | 14.08 | 14.16 | 13.45 | 13.55 | 55,700 | -0.63(-4.47%) |
Sep 13, 2005 | 14.57 | 14.68 | 14.01 | 14.18 | 53,600 | -0.39(-2.70%) |
Sep 12, 2005 | 14.60 | 14.72 | 14.57 | 14.57 | 38,600 | -0.03(-0.18%) |
Sep 09, 2005 | 14.73 | 14.73 | 14.57 | 14.60 | 41,500 | -0.13(-0.90%) |
Sep 08, 2005 | 15.10 | 15.10 | 14.65 | 14.73 | 42,600 | -0.47(-3.07%) |
Sep 07, 2005 | 15.47 | 15.59 | 15.00 | 15.20 | 56,300 | -0.73(-4.56%) |
Sep 06, 2005 | 15.43 | 15.93 | 15.35 | 15.93 | 34,100 | +0.48(+3.11%) |
Sep 02, 2005 | 15.53 | 15.82 | 15.43 | 15.45 | 27,900 | +0.13(+0.83%) |
Sep 01, 2005 | 14.97 | 15.43 | 14.97 | 15.32 | 30,000 | +0.19(+1.23%) |
Aug 31, 2005 | 14.65 | 15.23 | 14.58 | 15.13 | 32,200 | +0.29(+1.93%) |
Aug 30, 2005 | 14.73 | 14.89 | 14.67 | 14.85 | 10,600 | +0.12(+0.81%) |
Aug 29, 2005 | 14.68 | 14.99 | 14.60 | 14.73 | 29,000 | -0.02(-0.14%) |
Aug 26, 2005 | 14.84 | 14.87 | 14.67 | 14.75 | 15,000 | -0.36(-2.38%) |
Aug 25, 2005 | 14.80 | 15.11 | 14.74 | 15.11 | 16,100 | +0.37(+2.49%) |
Aug 24, 2005 | 15.53 | 15.53 | 14.74 | 14.74 | 21,600 | -0.79(-5.11%) |
Aug 23, 2005 | 15.53 | 15.69 | 15.35 | 15.53 | 9,800 | +0.00(+0.00%) |
Aug 22, 2005 | 15.37 | 15.60 | 14.99 | 15.53 | 28,900 | +0.05(+0.30%) |
Aug 19, 2005 | 15.00 | 15.67 | 15.00 | 15.49 | 17,100 | +0.49(+3.24%) |
Aug 18, 2005 | 15.43 | 15.67 | 15.00 | 15.00 | 14,800 | -0.43(-2.77%) |
Aug 17, 2005 | 15.03 | 15.73 | 15.03 | 15.43 | 20,300 | +0.51(+3.40%) |
Aug 16, 2005 | 14.93 | 15.07 | 14.75 | 14.92 | 21,700 | -0.21(-1.41%) |
Aug 15, 2005 | 14.73 | 15.28 | 14.57 | 15.13 | 28,700 | +0.25(+1.66%) |
Aug 12, 2005 | 15.91 | 15.91 | 14.52 | 14.89 | 28,900 | -0.75(-4.82%) |
Aug 11, 2005 | 15.98 | 16.21 | 15.14 | 15.64 | 14,900 | -0.41(-2.53%) |
Aug 10, 2005 | 15.85 | 16.16 | 15.17 | 16.05 | 45,100 | +0.07(+0.46%) |
Aug 09, 2005 | 16.90 | 17.10 | 15.93 | 15.97 | 42,800 | -0.95(-5.60%) |
Aug 08, 2005 | 16.92 | 17.12 | 16.83 | 16.92 | 31,200 | +0.09(+0.52%) |
Aug 05, 2005 | 17.29 | 17.32 | 16.83 | 16.83 | 25,500 | -0.46(-2.66%) |
Aug 04, 2005 | 18.00 | 18.00 | 17.27 | 17.29 | 18,700 | -0.82(-4.53%) |
Aug 03, 2005 | 18.00 | 18.39 | 18.00 | 18.11 | 19,200 | +0.11(+0.63%) |
Aug 02, 2005 | 17.67 | 18.05 | 17.63 | 18.00 | 16,000 | +0.34(+1.93%) |
Aug 01, 2005 | 17.41 | 17.70 | 17.41 | 17.66 | 16,100 | +0.19(+1.07%) |
Jul 29, 2005 | 17.71 | 17.83 | 17.47 | 17.47 | 27,900 | -0.33(-1.87%) |
Jul 28, 2005 | 17.27 | 17.84 | 17.27 | 17.81 | 16,100 | +0.59(+3.41%) |
Jul 27, 2005 | 16.98 | 17.30 | 16.98 | 17.22 | 14,500 | +0.21(+1.25%) |
Jul 26, 2005 | 16.83 | 17.24 | 16.83 | 17.01 | 27,900 | +0.27(+1.59%) |
Jul 25, 2005 | 17.43 | 17.45 | 16.73 | 16.74 | 20,000 | -0.77(-4.42%) |
Jul 22, 2005 | 17.33 | 17.51 | 17.11 | 17.51 | 19,100 | +0.22(+1.27%) |
Jul 21, 2005 | 18.13 | 18.14 | 17.29 | 17.29 | 32,200 | -0.22(-1.26%) |
Jul 20, 2005 | 17.25 | 17.51 | 17.10 | 17.51 | 28,400 | +0.19(+1.12%) |
Jul 19, 2005 | 16.92 | 17.33 | 16.81 | 17.32 | 18,800 | +0.47(+2.77%) |
Jul 18, 2005 | 16.72 | 17.11 | 16.52 | 16.85 | 21,300 | +0.19(+1.12%) |
Jul 15, 2005 | 16.62 | 16.82 | 16.52 | 16.67 | 22,100 | +0.21(+1.26%) |
Jul 14, 2005 | 17.28 | 17.33 | 16.46 | 16.46 | 28,300 | -0.77(-4.49%) |
Jul 13, 2005 | 17.23 | 17.33 | 17.11 | 17.23 | 11,600 | -0.03(-0.19%) |
Jul 12, 2005 | 17.18 | 17.33 | 16.70 | 17.27 | 41,200 | +0.22(+1.29%) |
Jul 11, 2005 | 17.15 | 17.33 | 16.73 | 17.05 | 42,200 | +0.00(+0.00%) |
Jul 08, 2005 | 16.06 | 17.05 | 16.06 | 17.05 | 38,900 | +0.92(+5.70%) |
Jul 07, 2005 | 16.28 | 16.28 | 15.87 | 16.13 | 26,900 | -0.22(-1.35%) |
Jul 06, 2005 | 16.30 | 16.44 | 16.10 | 16.35 | 19,500 | +0.05(+0.29%) |
Jul 05, 2005 | 15.97 | 16.41 | 15.63 | 16.30 | 25,500 | +0.33(+2.09%) |