Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.48 | 13.62 | 13.40 | 13.62 | 43,552 | +0.07(+0.53%) |
Sep 29, 2005 | 13.36 | 13.55 | 13.14 | 13.55 | 80,883 | +0.18(+1.37%) |
Sep 28, 2005 | 13.57 | 13.57 | 13.37 | 13.37 | 37,745 | -0.49(-3.52%) |
Sep 27, 2005 | 13.85 | 13.85 | 13.67 | 13.85 | 34,427 | +0.04(+0.28%) |
Sep 26, 2005 | 13.81 | 13.88 | 13.77 | 13.81 | 25,924 | +0.05(+0.35%) |
Sep 23, 2005 | 13.77 | 13.77 | 13.55 | 13.77 | 27,168 | +0.08(+0.60%) |
Sep 22, 2005 | 13.86 | 13.86 | 13.60 | 13.68 | 60,351 | -0.17(-1.22%) |
Sep 21, 2005 | 13.98 | 14.11 | 13.85 | 13.85 | 63,669 | -0.18(-1.27%) |
Sep 20, 2005 | 14.13 | 14.20 | 13.97 | 14.03 | 70,513 | -0.14(-1.02%) |
Sep 19, 2005 | 14.30 | 14.30 | 14.14 | 14.18 | 26,338 | -0.19(-1.34%) |
Sep 16, 2005 | 14.26 | 14.39 | 14.22 | 14.37 | 90,630 | +0.19(+1.33%) |
Sep 15, 2005 | 14.18 | 14.32 | 14.18 | 14.18 | 16,591 | -0.02(-0.14%) |
Sep 14, 2005 | 14.66 | 14.66 | 14.10 | 14.20 | 43,967 | -0.49(-3.32%) |
Sep 13, 2005 | 14.83 | 14.83 | 14.66 | 14.69 | 14,310 | -0.07(-0.46%) |
Sep 12, 2005 | 14.64 | 14.83 | 14.62 | 14.75 | 17,628 | +0.12(+0.79%) |
Sep 09, 2005 | 14.61 | 14.70 | 14.61 | 14.64 | 21,983 | +0.00(+0.03%) |
Sep 08, 2005 | 14.95 | 14.97 | 14.59 | 14.63 | 25,301 | -0.31(-2.10%) |
Sep 07, 2005 | 14.73 | 14.99 | 14.73 | 14.95 | 30,486 | +0.10(+0.65%) |
Sep 06, 2005 | 14.44 | 14.85 | 14.44 | 14.85 | 33,805 | +0.43(+3.01%) |
Sep 02, 2005 | 14.59 | 14.60 | 14.42 | 14.42 | 18,043 | -0.13(-0.89%) |
Sep 01, 2005 | 14.27 | 14.55 | 14.27 | 14.55 | 22,191 | +0.27(+1.93%) |
Aug 31, 2005 | 14.24 | 14.35 | 14.24 | 14.27 | 33,182 | +0.03(+0.24%) |
Aug 30, 2005 | 14.18 | 14.26 | 14.13 | 14.24 | 11,821 | +0.06(+0.41%) |
Aug 29, 2005 | 14.00 | 14.18 | 13.92 | 14.18 | 42,722 | +0.14(+1.03%) |
Aug 26, 2005 | 14.27 | 14.27 | 14.02 | 14.04 | 15,969 | -0.29(-2.02%) |
Aug 25, 2005 | 14.14 | 14.35 | 14.10 | 14.33 | 17,006 | +0.13(+0.92%) |
Aug 24, 2005 | 14.01 | 14.20 | 14.01 | 14.20 | 48,737 | +0.12(+0.82%) |
Aug 23, 2005 | 14.22 | 14.22 | 14.04 | 14.08 | 19,909 | -0.10(-0.68%) |
Aug 22, 2005 | 14.06 | 14.18 | 14.03 | 14.18 | 37,745 | +0.10(+0.69%) |
Aug 19, 2005 | 14.22 | 14.27 | 14.01 | 14.08 | 45,419 | -0.10(-0.68%) |
Aug 18, 2005 | 14.15 | 14.34 | 14.07 | 14.18 | 61,595 | +0.02(+0.17%) |
Aug 17, 2005 | 14.15 | 14.21 | 14.08 | 14.15 | 32,145 | +0.00(+0.00%) |
Aug 16, 2005 | 14.20 | 14.20 | 14.03 | 14.15 | 32,560 | -0.06(-0.44%) |
Aug 15, 2005 | 14.13 | 14.30 | 14.03 | 14.21 | 35,049 | +0.06(+0.44%) |
Aug 12, 2005 | 14.39 | 14.39 | 13.99 | 14.15 | 68,647 | -0.36(-2.46%) |
Aug 11, 2005 | 14.30 | 14.51 | 14.25 | 14.51 | 8,088 | +0.19(+1.31%) |
Aug 10, 2005 | 14.47 | 14.55 | 14.30 | 14.32 | 52,677 | -0.05(-0.34%) |
Aug 09, 2005 | 14.26 | 14.57 | 14.25 | 14.37 | 68,647 | +0.13(+0.91%) |
Aug 08, 2005 | 14.71 | 14.71 | 14.10 | 14.24 | 121,117 | -0.49(-3.34%) |
Aug 05, 2005 | 14.84 | 14.85 | 14.61 | 14.73 | 70,513 | -0.15(-1.00%) |
Aug 04, 2005 | 14.95 | 14.95 | 14.66 | 14.88 | 55,373 | -0.05(-0.35%) |
Aug 03, 2005 | 14.82 | 15.02 | 14.76 | 14.93 | 96,437 | +0.11(+0.75%) |
Aug 02, 2005 | 14.66 | 14.90 | 14.61 | 14.82 | 47,493 | +0.12(+0.82%) |
Aug 01, 2005 | 14.75 | 14.78 | 14.66 | 14.70 | 25,924 | -0.08(-0.52%) |
Jul 29, 2005 | 14.88 | 14.90 | 14.68 | 14.78 | 29,657 | -0.07(-0.49%) |
Jul 28, 2005 | 14.61 | 14.85 | 14.61 | 14.85 | 28,205 | +0.25(+1.68%) |
Jul 27, 2005 | 14.60 | 14.65 | 14.50 | 14.61 | 25,301 | +0.04(+0.26%) |
Jul 26, 2005 | 14.63 | 14.69 | 14.54 | 14.57 | 60,144 | -0.03(-0.20%) |
Jul 25, 2005 | 14.42 | 14.61 | 14.39 | 14.60 | 44,796 | +0.01(+0.07%) |
Jul 22, 2005 | 14.56 | 14.63 | 14.51 | 14.59 | 34,427 | +0.05(+0.33%) |
Jul 21, 2005 | 14.59 | 14.60 | 14.47 | 14.54 | 31,523 | -0.12(-0.82%) |
Jul 20, 2005 | 14.55 | 14.76 | 14.42 | 14.66 | 92,912 | +0.16(+1.10%) |
Jul 19, 2005 | 14.34 | 14.50 | 14.30 | 14.50 | 15,761 | +0.18(+1.25%) |
Jul 18, 2005 | 14.32 | 14.34 | 14.20 | 14.32 | 22,605 | +0.02(+0.13%) |
Jul 15, 2005 | 14.28 | 14.34 | 14.23 | 14.30 | 27,998 | +0.02(+0.13%) |
Jul 14, 2005 | 14.58 | 14.61 | 14.24 | 14.28 | 32,145 | -0.27(-1.82%) |
Jul 13, 2005 | 14.66 | 14.66 | 14.47 | 14.55 | 78,809 | -0.09(-0.59%) |
Jul 12, 2005 | 14.63 | 14.68 | 14.56 | 14.63 | 29,449 | -0.12(-0.82%) |
Jul 11, 2005 | 14.61 | 14.90 | 14.61 | 14.75 | 48,944 | +0.10(+0.69%) |
Jul 08, 2005 | 14.56 | 14.66 | 14.46 | 14.65 | 64,914 | +0.10(+0.70%) |
Jul 07, 2005 | 14.53 | 14.56 | 14.46 | 14.55 | 21,568 | -0.00(-0.03%) |
Jul 06, 2005 | 14.59 | 14.62 | 14.47 | 14.56 | 33,805 | -0.03(-0.20%) |
Jul 05, 2005 | 14.49 | 14.63 | 14.44 | 14.59 | 55,788 | +0.02(+0.13%) |