Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.82 | 13.95 | 13.69 | 13.93 | 5,730 | +0.06(+0.43%) |
Sep 29, 2005 | 13.50 | 13.87 | 13.50 | 13.87 | 18,750 | +0.22(+1.61%) |
Sep 28, 2005 | 13.25 | 13.67 | 13.23 | 13.65 | 9,900 | +0.10(+0.74%) |
Sep 27, 2005 | 13.18 | 13.55 | 13.11 | 13.55 | 17,389 | +0.20(+1.50%) |
Sep 26, 2005 | 13.60 | 14.07 | 13.20 | 13.35 | 25,549 | -0.38(-2.77%) |
Sep 23, 2005 | 13.73 | 13.81 | 13.50 | 13.73 | 24,710 | -0.12(-0.87%) |
Sep 22, 2005 | 13.85 | 13.99 | 13.64 | 13.85 | 34,005 | -0.13(-0.93%) |
Sep 21, 2005 | 14.15 | 14.15 | 13.82 | 13.98 | 38,457 | -0.02(-0.14%) |
Sep 20, 2005 | 14.08 | 14.08 | 13.88 | 14.00 | 10,662 | -0.24(-1.69%) |
Sep 19, 2005 | 14.25 | 14.25 | 14.07 | 14.24 | 9,965 | +0.11(+0.78%) |
Sep 16, 2005 | 14.23 | 14.25 | 14.03 | 14.13 | 8,650 | -0.10(-0.70%) |
Sep 15, 2005 | 14.15 | 14.23 | 13.89 | 14.23 | 12,450 | +0.24(+1.72%) |
Sep 14, 2005 | 14.22 | 14.40 | 13.91 | 13.99 | 11,400 | -0.33(-2.30%) |
Sep 13, 2005 | 14.45 | 14.50 | 14.18 | 14.32 | 25,532 | -0.13(-0.90%) |
Sep 12, 2005 | 14.08 | 14.45 | 14.06 | 14.45 | 8,850 | +0.20(+1.40%) |
Sep 09, 2005 | 14.21 | 14.37 | 14.17 | 14.25 | 8,756 | -0.10(-0.70%) |
Sep 08, 2005 | 14.20 | 14.45 | 14.11 | 14.35 | 9,697 | -0.08(-0.55%) |
Sep 07, 2005 | 14.14 | 14.50 | 14.07 | 14.43 | 21,195 | +0.29(+2.05%) |
Sep 06, 2005 | 14.25 | 14.34 | 14.05 | 14.14 | 23,786 | +0.02(+0.14%) |
Sep 02, 2005 | 14.00 | 14.42 | 13.91 | 14.12 | 16,125 | +0.22(+1.58%) |
Sep 01, 2005 | 13.77 | 14.28 | 13.57 | 13.90 | 104,205 | +0.00(+0.00%) |
Aug 31, 2005 | 14.03 | 14.03 | 13.60 | 13.90 | 30,650 | +0.06(+0.43%) |
Aug 30, 2005 | 14.13 | 14.13 | 13.58 | 13.84 | 16,828 | -0.22(-1.55%) |
Aug 29, 2005 | 14.13 | 14.13 | 13.95 | 14.06 | 16,045 | +0.20(+1.43%) |
Aug 26, 2005 | 14.06 | 14.06 | 13.86 | 13.86 | 1,100 | -0.09(-0.65%) |
Aug 25, 2005 | 13.85 | 13.98 | 13.64 | 13.95 | 8,278 | -0.10(-0.71%) |
Aug 24, 2005 | 13.50 | 14.12 | 13.50 | 14.05 | 24,355 | +0.36(+2.63%) |
Aug 23, 2005 | 13.56 | 13.69 | 13.55 | 13.69 | 11,630 | +0.06(+0.44%) |
Aug 22, 2005 | 13.56 | 13.68 | 13.51 | 13.63 | 16,413 | -0.01(-0.07%) |
Aug 19, 2005 | 13.55 | 13.74 | 13.55 | 13.64 | 10,258 | -0.11(-0.80%) |
Aug 18, 2005 | 13.66 | 13.91 | 13.59 | 13.75 | 16,524 | +0.03(+0.22%) |
Aug 17, 2005 | 13.71 | 13.98 | 13.66 | 13.72 | 12,973 | -0.20(-1.44%) |
Aug 16, 2005 | 14.21 | 14.21 | 13.75 | 13.92 | 26,987 | +0.00(+0.00%) |
Aug 15, 2005 | 14.11 | 14.20 | 13.89 | 13.92 | 35,126 | -0.21(-1.49%) |
Aug 12, 2005 | 14.26 | 14.29 | 14.10 | 14.13 | 24,232 | -0.13(-0.91%) |
Aug 11, 2005 | 14.15 | 14.26 | 14.10 | 14.26 | 17,192 | +0.11(+0.78%) |
Aug 10, 2005 | 14.18 | 14.25 | 14.08 | 14.15 | 6,067 | -0.21(-1.46%) |
Aug 09, 2005 | 14.15 | 14.45 | 14.15 | 14.36 | 39,157 | +0.28(+1.99%) |
Aug 08, 2005 | 14.19 | 14.36 | 14.08 | 14.08 | 15,753 | -0.10(-0.71%) |
Aug 05, 2005 | 14.30 | 14.30 | 14.09 | 14.18 | 33,162 | -0.17(-1.18%) |
Aug 04, 2005 | 14.40 | 14.62 | 14.31 | 14.35 | 19,116 | -0.14(-0.97%) |
Aug 03, 2005 | 14.87 | 14.87 | 14.48 | 14.49 | 13,344 | -0.28(-1.90%) |
Aug 02, 2005 | 14.25 | 14.96 | 14.22 | 14.77 | 30,963 | +0.62(+4.38%) |
Aug 01, 2005 | 13.99 | 14.36 | 13.98 | 14.15 | 75,637 | +0.04(+0.28%) |
Jul 29, 2005 | 13.57 | 14.13 | 13.53 | 14.11 | 34,855 | +0.40(+2.92%) |
Jul 28, 2005 | 14.71 | 14.75 | 13.50 | 13.71 | 118,451 | -1.28(-8.54%) |
Jul 27, 2005 | 15.30 | 15.30 | 14.89 | 14.99 | 47,045 | -0.24(-1.58%) |
Jul 26, 2005 | 14.75 | 15.23 | 14.26 | 15.23 | 25,135 | +0.63(+4.32%) |
Jul 25, 2005 | 15.00 | 15.00 | 14.30 | 14.60 | 20,670 | -0.50(-3.31%) |
Jul 22, 2005 | 14.82 | 15.36 | 14.57 | 15.10 | 18,212 | +0.51(+3.50%) |
Jul 21, 2005 | 15.00 | 15.00 | 14.35 | 14.59 | 21,991 | -0.21(-1.42%) |
Jul 20, 2005 | 14.17 | 14.98 | 13.85 | 14.80 | 48,069 | +0.80(+5.71%) |
Jul 19, 2005 | 13.55 | 14.39 | 13.55 | 14.00 | 31,245 | +0.49(+3.63%) |
Jul 18, 2005 | 14.00 | 14.14 | 13.50 | 13.51 | 29,384 | -0.76(-5.33%) |
Jul 15, 2005 | 14.00 | 14.50 | 14.00 | 14.27 | 31,858 | +0.12(+0.85%) |
Jul 14, 2005 | 13.74 | 14.30 | 13.62 | 14.15 | 54,060 | +0.35(+2.54%) |
Jul 13, 2005 | 13.66 | 13.86 | 13.41 | 13.80 | 55,993 | +0.12(+0.88%) |
Jul 12, 2005 | 13.80 | 13.85 | 13.61 | 13.68 | 11,870 | +0.04(+0.29%) |
Jul 11, 2005 | 13.50 | 14.09 | 13.38 | 13.64 | 40,178 | +0.47(+3.57%) |
Jul 08, 2005 | 13.47 | 13.65 | 12.83 | 13.17 | 32,681 | -0.46(-3.37%) |
Jul 07, 2005 | 13.48 | 13.76 | 13.48 | 13.63 | 36,166 | +0.00(+0.00%) |
Jul 06, 2005 | 13.75 | 13.75 | 13.48 | 13.63 | 25,933 | +0.03(+0.22%) |
Jul 05, 2005 | 13.08 | 13.65 | 13.08 | 13.60 | 20,000 | +0.57(+4.37%) |