Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.00 | 15.50 | 14.70 | 14.80 | 15,105 | +0.20(+1.37%) |
Sep 29, 2005 | 14.30 | 14.80 | 13.50 | 14.60 | 3,650 | +0.30(+2.10%) |
Sep 28, 2005 | 15.00 | 15.00 | 14.28 | 14.30 | 1,710 | -0.50(-3.38%) |
Sep 27, 2005 | 15.00 | 15.00 | 14.30 | 14.80 | 2,350 | -0.20(-1.33%) |
Sep 26, 2005 | 15.00 | 15.00 | 14.70 | 15.00 | 660 | +0.60(+4.17%) |
Sep 23, 2005 | 14.40 | 15.00 | 14.30 | 14.40 | 1,602 | +0.10(+0.70%) |
Sep 22, 2005 | 14.90 | 15.20 | 14.30 | 14.30 | 1,633 | -0.30(-2.05%) |
Sep 21, 2005 | 14.90 | 15.00 | 14.20 | 14.60 | 1,522 | -0.30(-2.01%) |
Sep 20, 2005 | 14.70 | 14.90 | 14.50 | 14.90 | 2,743 | +0.40(+2.75%) |
Sep 19, 2005 | 15.00 | 15.00 | 14.50 | 14.50 | 3,725 | +0.20(+1.40%) |
Sep 16, 2005 | 14.00 | 14.50 | 13.70 | 14.30 | 2,226 | +0.10(+0.70%) |
Sep 15, 2005 | 14.70 | 14.70 | 14.20 | 14.20 | 1,370 | -0.50(-3.40%) |
Sep 14, 2005 | 14.20 | 14.70 | 14.20 | 14.70 | 910 | +0.50(+3.52%) |
Sep 13, 2005 | 16.00 | 16.00 | 14.10 | 14.20 | 5,686 | -0.90(-5.96%) |
Sep 12, 2005 | 15.00 | 16.00 | 14.60 | 15.10 | 14,379 | +0.90(+6.34%) |
Sep 09, 2005 | 14.40 | 14.40 | 14.00 | 14.20 | 3,038 | -0.60(-4.05%) |
Sep 08, 2005 | 15.00 | 15.00 | 13.80 | 14.80 | 1,942 | -0.19(-1.27%) |
Sep 07, 2005 | 14.90 | 15.00 | 14.90 | 14.99 | 1,289 | +0.49(+3.38%) |
Sep 06, 2005 | 15.70 | 15.70 | 13.00 | 14.50 | 1,750 | +0.00(+0.00%) |
Sep 02, 2005 | 14.30 | 15.00 | 14.10 | 14.50 | 5,173 | +0.10(+0.69%) |
Sep 01, 2005 | 14.30 | 15.00 | 14.30 | 14.40 | 2,372 | -0.40(-2.70%) |
Aug 31, 2005 | 14.20 | 14.80 | 14.20 | 14.80 | 585 | +0.18(+1.23%) |
Aug 30, 2005 | 14.50 | 14.80 | 14.30 | 14.62 | 485 | +0.52(+3.69%) |
Aug 29, 2005 | 15.00 | 15.00 | 13.78 | 14.10 | 3,716 | +0.30(+2.17%) |
Aug 26, 2005 | 13.50 | 14.60 | 13.50 | 13.80 | 1,523 | -0.70(-4.83%) |
Aug 25, 2005 | 15.00 | 15.00 | 14.10 | 14.50 | 3,254 | -0.50(-3.33%) |
Aug 24, 2005 | 13.10 | 15.00 | 13.10 | 15.00 | 1,923 | +0.90(+6.38%) |
Aug 23, 2005 | 14.00 | 14.73 | 13.80 | 14.10 | 260 | +0.10(+0.72%) |
Aug 22, 2005 | 13.60 | 14.20 | 12.80 | 14.00 | 4,658 | -0.10(-0.71%) |
Aug 19, 2005 | 13.70 | 14.10 | 13.70 | 14.10 | 1,929 | +0.40(+2.92%) |
Aug 18, 2005 | 13.00 | 14.00 | 12.80 | 13.70 | 1,010 | -0.30(-2.14%) |
Aug 17, 2005 | 13.80 | 14.48 | 13.40 | 14.00 | 744 | -0.70(-4.76%) |
Aug 16, 2005 | 14.54 | 14.80 | 13.90 | 14.70 | 726 | +0.20(+1.38%) |
Aug 15, 2005 | 15.50 | 15.50 | 13.90 | 14.50 | 1,083 | -0.20(-1.36%) |
Aug 12, 2005 | 14.40 | 15.00 | 14.40 | 14.70 | 2,520 | +0.40(+2.80%) |
Aug 11, 2005 | 14.30 | 14.50 | 14.30 | 14.30 | 1,158 | +0.00(+0.00%) |
Aug 10, 2005 | 15.50 | 15.90 | 14.30 | 14.30 | 2,970 | -0.70(-4.67%) |
Aug 09, 2005 | 14.60 | 15.70 | 14.60 | 15.00 | 4,170 | -0.40(-2.60%) |
Aug 08, 2005 | 14.40 | 15.40 | 14.40 | 15.40 | 1,370 | +0.00(+0.00%) |
Aug 05, 2005 | 15.20 | 15.40 | 14.20 | 15.40 | 5,024 | +0.40(+2.67%) |
Aug 04, 2005 | 15.00 | 15.20 | 15.00 | 15.00 | 3,385 | -0.10(-0.66%) |
Aug 03, 2005 | 15.40 | 15.40 | 14.00 | 15.10 | 5,803 | -0.10(-0.66%) |
Aug 02, 2005 | 14.70 | 15.40 | 14.70 | 15.20 | 4,557 | +0.70(+4.83%) |
Aug 01, 2005 | 15.60 | 15.60 | 14.50 | 14.50 | 5,361 | -0.51(-3.40%) |
Jul 29, 2005 | 14.50 | 15.50 | 14.40 | 15.01 | 2,970 | +0.51(+3.52%) |
Jul 28, 2005 | 14.90 | 15.50 | 14.20 | 14.50 | 9,034 | -0.90(-5.84%) |
Jul 27, 2005 | 15.60 | 15.90 | 14.86 | 15.40 | 5,055 | +0.34(+2.26%) |
Jul 26, 2005 | 14.90 | 15.40 | 14.50 | 15.06 | 1,498 | -0.14(-0.92%) |
Jul 25, 2005 | 15.40 | 15.60 | 14.90 | 15.20 | 9,205 | -0.20(-1.30%) |
Jul 22, 2005 | 17.00 | 17.00 | 14.99 | 15.40 | 12,128 | -1.30(-7.78%) |
Jul 21, 2005 | 16.00 | 18.00 | 15.40 | 16.70 | 15,800 | +1.00(+6.37%) |
Jul 20, 2005 | 17.10 | 17.70 | 15.40 | 15.70 | 18,713 | +0.20(+1.29%) |
Jul 19, 2005 | 15.30 | 17.30 | 15.30 | 15.50 | 18,380 | +0.40(+2.65%) |
Jul 18, 2005 | 12.50 | 15.20 | 12.50 | 15.10 | 6,903 | +1.10(+7.86%) |
Jul 15, 2005 | 12.80 | 14.10 | 12.80 | 14.00 | 1,330 | +0.20(+1.45%) |
Jul 14, 2005 | 13.54 | 13.80 | 13.54 | 13.80 | 1,676 | +0.10(+0.73%) |
Jul 13, 2005 | 13.70 | 13.80 | 13.54 | 13.70 | 19,598 | +0.00(+0.00%) |
Jul 12, 2005 | 13.40 | 13.90 | 13.40 | 13.70 | 1,177 | -0.06(-0.44%) |
Jul 11, 2005 | 13.80 | 14.20 | 13.60 | 13.76 | 5,719 | +0.46(+3.46%) |
Jul 08, 2005 | 13.80 | 13.80 | 12.70 | 13.30 | 3,296 | -0.40(-2.92%) |
Jul 07, 2005 | 13.20 | 13.80 | 13.20 | 13.70 | 5,340 | +0.50(+3.79%) |
Jul 06, 2005 | 14.00 | 14.00 | 12.70 | 13.20 | 6,199 | -0.30(-2.22%) |
Jul 05, 2005 | 13.20 | 13.50 | 12.50 | 13.50 | 5,000 | +0.30(+2.27%) |