Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.70 | 14.83 | 14.59 | 14.75 | 151,324 | -0.02(-0.12%) |
Sep 29, 2005 | 14.32 | 14.77 | 14.21 | 14.77 | 194,681 | +0.38(+2.66%) |
Sep 28, 2005 | 14.47 | 14.62 | 14.24 | 14.39 | 436,464 | -0.18(-1.25%) |
Sep 27, 2005 | 14.61 | 14.69 | 14.48 | 14.57 | 396,280 | -0.14(-0.95%) |
Sep 26, 2005 | 14.65 | 14.88 | 14.62 | 14.71 | 365,302 | +0.04(+0.25%) |
Sep 23, 2005 | 14.68 | 14.78 | 14.38 | 14.68 | 227,769 | +0.13(+0.88%) |
Sep 22, 2005 | 14.55 | 14.76 | 14.32 | 14.55 | 292,346 | +0.04(+0.25%) |
Sep 21, 2005 | 14.51 | 14.64 | 14.29 | 14.51 | 192,335 | -0.07(-0.46%) |
Sep 20, 2005 | 14.91 | 15.08 | 14.40 | 14.58 | 197,277 | -0.33(-2.20%) |
Sep 19, 2005 | 14.99 | 14.99 | 14.79 | 14.91 | 141,828 | -0.13(-0.85%) |
Sep 16, 2005 | 14.71 | 15.05 | 14.70 | 15.03 | 549,768 | +0.39(+2.65%) |
Sep 15, 2005 | 14.65 | 14.68 | 14.48 | 14.65 | 104,253 | +0.04(+0.29%) |
Sep 14, 2005 | 14.82 | 14.96 | 14.58 | 14.60 | 148,841 | -0.21(-1.43%) |
Sep 13, 2005 | 14.92 | 15.04 | 14.80 | 14.82 | 230,207 | -0.15(-1.01%) |
Sep 12, 2005 | 14.87 | 15.02 | 14.85 | 14.97 | 176,998 | +0.01(+0.04%) |
Sep 09, 2005 | 14.94 | 15.02 | 14.92 | 14.96 | 91,719 | -0.03(-0.20%) |
Sep 08, 2005 | 14.92 | 14.99 | 14.85 | 14.99 | 163,142 | +0.01(+0.08%) |
Sep 07, 2005 | 14.86 | 14.98 | 14.85 | 14.98 | 163,154 | +0.01(+0.04%) |
Sep 06, 2005 | 14.63 | 14.97 | 14.63 | 14.97 | 113,032 | +0.38(+2.62%) |
Sep 02, 2005 | 14.70 | 14.75 | 14.55 | 14.59 | 112,630 | -0.16(-1.11%) |
Sep 01, 2005 | 14.69 | 14.92 | 14.60 | 14.75 | 186,248 | -0.02(-0.12%) |
Aug 31, 2005 | 14.55 | 14.77 | 14.36 | 14.77 | 170,301 | +0.28(+1.93%) |
Aug 30, 2005 | 14.51 | 14.58 | 14.35 | 14.49 | 105,053 | -0.05(-0.33%) |
Aug 29, 2005 | 14.35 | 14.54 | 14.20 | 14.54 | 177,667 | +0.19(+1.35%) |
Aug 26, 2005 | 14.54 | 14.62 | 14.21 | 14.35 | 288,751 | -0.28(-1.91%) |
Aug 25, 2005 | 14.53 | 14.65 | 14.50 | 14.63 | 172,781 | +0.09(+0.63%) |
Aug 24, 2005 | 14.56 | 14.84 | 14.51 | 14.54 | 208,498 | -0.03(-0.21%) |
Aug 23, 2005 | 14.38 | 14.63 | 14.32 | 14.57 | 328,592 | +0.17(+1.18%) |
Aug 22, 2005 | 14.06 | 14.42 | 14.06 | 14.40 | 254,178 | +0.33(+2.35%) |
Aug 19, 2005 | 14.14 | 14.26 | 14.01 | 14.07 | 507,946 | -0.15(-1.05%) |
Aug 18, 2005 | 14.34 | 14.41 | 14.14 | 14.21 | 401,101 | -0.21(-1.43%) |
Aug 17, 2005 | 14.38 | 14.56 | 14.25 | 14.42 | 543,599 | +0.02(+0.17%) |
Aug 16, 2005 | 14.38 | 14.58 | 14.29 | 14.40 | 714,757 | +0.02(+0.17%) |
Aug 15, 2005 | 14.31 | 14.41 | 14.25 | 14.37 | 331,284 | +0.01(+0.04%) |
Aug 12, 2005 | 14.55 | 14.65 | 14.20 | 14.37 | 252,175 | -0.25(-1.70%) |
Aug 11, 2005 | 14.48 | 14.62 | 14.35 | 14.62 | 264,480 | +0.12(+0.79%) |
Aug 10, 2005 | 14.58 | 14.79 | 14.29 | 14.50 | 207,719 | +0.03(+0.21%) |
Aug 09, 2005 | 14.80 | 14.82 | 14.42 | 14.47 | 249,297 | -0.35(-2.33%) |
Aug 08, 2005 | 14.80 | 14.89 | 14.68 | 14.82 | 229,237 | +0.02(+0.12%) |
Aug 05, 2005 | 14.93 | 14.94 | 14.65 | 14.80 | 359,078 | -0.19(-1.30%) |
Aug 04, 2005 | 15.08 | 15.11 | 14.88 | 14.99 | 213,405 | -0.12(-0.80%) |
Aug 03, 2005 | 15.24 | 15.32 | 15.09 | 15.11 | 243,681 | -0.16(-1.07%) |
Aug 02, 2005 | 15.11 | 15.29 | 15.02 | 15.28 | 196,627 | +0.21(+1.37%) |
Aug 01, 2005 | 15.15 | 15.31 | 15.04 | 15.07 | 200,952 | -0.05(-0.36%) |
Jul 29, 2005 | 15.08 | 15.17 | 14.92 | 15.12 | 516,077 | -0.10(-0.64%) |
Jul 28, 2005 | 15.03 | 15.23 | 14.83 | 15.22 | 179,572 | +0.30(+2.03%) |
Jul 27, 2005 | 14.88 | 14.99 | 14.71 | 14.92 | 178,033 | +0.05(+0.37%) |
Jul 26, 2005 | 14.86 | 15.04 | 14.65 | 14.86 | 198,543 | +0.09(+0.62%) |
Jul 25, 2005 | 15.11 | 15.12 | 14.76 | 14.77 | 228,647 | -0.33(-2.21%) |
Jul 22, 2005 | 14.69 | 15.15 | 14.69 | 15.11 | 242,552 | +0.20(+1.34%) |
Jul 21, 2005 | 15.29 | 15.29 | 14.82 | 14.91 | 459,403 | -0.41(-2.69%) |
Jul 20, 2005 | 15.00 | 15.35 | 15.00 | 15.32 | 205,047 | +0.24(+1.61%) |
Jul 19, 2005 | 15.02 | 15.09 | 14.93 | 15.08 | 80,857 | +0.09(+0.61%) |
Jul 18, 2005 | 14.92 | 15.03 | 14.86 | 14.99 | 401,147 | -0.02(-0.16%) |
Jul 15, 2005 | 14.86 | 15.11 | 14.80 | 15.01 | 162,458 | +0.01(+0.04%) |
Jul 14, 2005 | 15.08 | 15.15 | 14.95 | 15.00 | 185,943 | -0.01(-0.04%) |
Jul 13, 2005 | 14.88 | 15.11 | 14.88 | 15.01 | 285,657 | +0.08(+0.57%) |
Jul 12, 2005 | 14.97 | 15.03 | 14.83 | 14.92 | 228,303 | -0.05(-0.36%) |
Jul 11, 2005 | 14.77 | 14.98 | 14.73 | 14.98 | 338,736 | +0.22(+1.52%) |
Jul 08, 2005 | 14.52 | 14.80 | 14.48 | 14.75 | 262,080 | +0.29(+1.97%) |
Jul 07, 2005 | 14.37 | 14.55 | 14.24 | 14.47 | 133,227 | -0.05(-0.33%) |
Jul 06, 2005 | 14.58 | 14.68 | 14.48 | 14.52 | 162,171 | -0.18(-1.20%) |
Jul 05, 2005 | 14.47 | 14.69 | 14.43 | 14.69 | 327,517 | +0.18(+1.21%) |