Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.56 | 14.56 | 14.47 | 14.51 | 2,400 | +0.03(+0.21%) |
Sep 29, 2005 | 14.48 | 14.59 | 14.48 | 14.48 | 2,200 | -0.03(-0.21%) |
Sep 28, 2005 | 14.44 | 14.54 | 14.44 | 14.51 | 2,900 | -0.02(-0.14%) |
Sep 27, 2005 | 14.58 | 14.58 | 14.53 | 14.53 | 1,000 | -0.06(-0.41%) |
Sep 26, 2005 | 14.52 | 14.59 | 14.52 | 14.59 | 7,300 | +0.03(+0.21%) |
Sep 23, 2005 | 14.56 | 14.64 | 14.56 | 14.56 | 1,000 | -0.08(-0.55%) |
Sep 22, 2005 | 14.57 | 14.64 | 14.57 | 14.64 | 2,100 | +0.05(+0.34%) |
Sep 21, 2005 | 14.58 | 14.59 | 14.47 | 14.59 | 4,600 | -0.01(-0.07%) |
Sep 20, 2005 | 14.60 | 14.60 | 14.54 | 14.60 | 2,900 | +0.10(+0.69%) |
Sep 19, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | -0.07(-0.48%) |
Sep 16, 2005 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 14.57 | 14.57 | 14.57 | 14.57 | 2,200 | +0.00(+0.00%) |
Sep 14, 2005 | 14.60 | 14.60 | 14.51 | 14.57 | 1,700 | +0.01(+0.07%) |
Sep 13, 2005 | 14.60 | 14.61 | 14.52 | 14.56 | 3,700 | -0.03(-0.21%) |
Sep 12, 2005 | 14.63 | 14.63 | 14.58 | 14.59 | 1,700 | -0.05(-0.34%) |
Sep 09, 2005 | 14.53 | 14.64 | 14.53 | 14.64 | 1,800 | +0.13(+0.90%) |
Sep 08, 2005 | 14.64 | 14.67 | 14.51 | 14.51 | 6,200 | -0.14(-0.96%) |
Sep 07, 2005 | 14.67 | 14.67 | 14.65 | 14.65 | 300 | +0.05(+0.34%) |
Sep 06, 2005 | 14.62 | 14.68 | 14.58 | 14.60 | 8,000 | -0.01(-0.07%) |
Sep 02, 2005 | 14.60 | 14.62 | 14.52 | 14.61 | 4,100 | +0.03(+0.21%) |
Sep 01, 2005 | 14.50 | 14.60 | 14.46 | 14.58 | 8,000 | +0.04(+0.28%) |
Aug 31, 2005 | 14.61 | 14.62 | 14.47 | 14.54 | 5,700 | -0.07(-0.48%) |
Aug 30, 2005 | 14.47 | 14.61 | 14.43 | 14.61 | 2,700 | +0.01(+0.07%) |
Aug 29, 2005 | 14.51 | 14.61 | 14.36 | 14.60 | 5,700 | +0.13(+0.90%) |
Aug 26, 2005 | 14.52 | 14.52 | 14.38 | 14.47 | 7,200 | +0.04(+0.28%) |
Aug 25, 2005 | 14.45 | 14.56 | 14.43 | 14.43 | 4,100 | -0.05(-0.35%) |
Aug 24, 2005 | 14.51 | 14.56 | 14.45 | 14.48 | 5,500 | -0.05(-0.34%) |
Aug 23, 2005 | 14.65 | 14.65 | 14.51 | 14.53 | 9,500 | -0.09(-0.62%) |
Aug 22, 2005 | 14.76 | 14.76 | 14.51 | 14.62 | 8,600 | -0.16(-1.08%) |
Aug 19, 2005 | 14.72 | 14.78 | 14.72 | 14.78 | 500 | +0.02(+0.14%) |
Aug 18, 2005 | 14.70 | 14.76 | 14.67 | 14.76 | 2,500 | +0.05(+0.34%) |
Aug 17, 2005 | 14.71 | 14.78 | 14.71 | 14.71 | 4,000 | +0.00(+0.00%) |
Aug 16, 2005 | 14.72 | 14.72 | 14.71 | 14.71 | 500 | +0.04(+0.27%) |
Aug 15, 2005 | 14.67 | 14.67 | 14.67 | 14.67 | 200 | +0.02(+0.14%) |
Aug 12, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 1,300 | +0.00(+0.00%) |
Aug 11, 2005 | 14.65 | 14.65 | 14.63 | 14.65 | 2,900 | +0.01(+0.07%) |
Aug 10, 2005 | 14.70 | 14.70 | 14.64 | 14.64 | 2,800 | -0.08(-0.54%) |
Aug 09, 2005 | 14.80 | 14.80 | 14.63 | 14.72 | 6,700 | -0.08(-0.54%) |
Aug 08, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 300 | -0.12(-0.80%) |
Aug 04, 2005 | 14.82 | 14.92 | 14.81 | 14.92 | 7,400 | +0.06(+0.40%) |
Aug 03, 2005 | 14.88 | 14.88 | 14.86 | 14.86 | 2,100 | -0.02(-0.13%) |
Aug 02, 2005 | 14.97 | 15.00 | 14.88 | 14.88 | 11,700 | -0.26(-1.72%) |
Aug 01, 2005 | 15.15 | 15.15 | 14.96 | 15.14 | 2,300 | -0.03(-0.20%) |
Jul 29, 2005 | 15.09 | 15.18 | 15.09 | 15.17 | 2,600 | +0.12(+0.80%) |
Jul 28, 2005 | 15.02 | 15.06 | 15.02 | 15.05 | 1,400 | +0.05(+0.33%) |
Jul 27, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.05(+0.33%) |
Jul 26, 2005 | 14.97 | 14.97 | 14.95 | 14.95 | 2,100 | +0.00(+0.00%) |
Jul 25, 2005 | 14.96 | 15.01 | 14.95 | 14.95 | 5,500 | +0.01(+0.07%) |
Jul 22, 2005 | 14.90 | 14.94 | 14.90 | 14.94 | 600 | +0.01(+0.07%) |
Jul 21, 2005 | 15.00 | 15.00 | 14.75 | 14.93 | 13,900 | -0.14(-0.93%) |
Jul 20, 2005 | 15.24 | 15.24 | 15.07 | 15.07 | 4,900 | -0.25(-1.63%) |
Jul 19, 2005 | 15.43 | 15.43 | 15.27 | 15.32 | 4,400 | -0.11(-0.71%) |
Jul 18, 2005 | 15.59 | 15.59 | 15.43 | 15.43 | 4,300 | -0.15(-0.96%) |
Jul 15, 2005 | 15.70 | 15.72 | 15.58 | 15.58 | 4,200 | -0.15(-0.95%) |
Jul 14, 2005 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 15.78 | 15.80 | 15.73 | 15.73 | 2,900 | -0.08(-0.51%) |
Jul 12, 2005 | 15.85 | 15.96 | 15.81 | 15.81 | 3,000 | -0.16(-1.00%) |
Jul 11, 2005 | 15.92 | 15.97 | 15.89 | 15.97 | 2,000 | +0.03(+0.19%) |
Jul 08, 2005 | 16.07 | 16.07 | 15.94 | 15.94 | 1,700 | -0.12(-0.75%) |
Jul 07, 2005 | 16.07 | 16.07 | 16.06 | 16.06 | 600 | -0.02(-0.12%) |
Jul 06, 2005 | 16.08 | 16.30 | 16.08 | 16.08 | 6,600 | +0.01(+0.06%) |
Jul 05, 2005 | 16.07 | 16.08 | 16.07 | 16.07 | 1,900 | -0.02(-0.12%) |