Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.77 | 14.77 | 14.77 | 14.77 | 600 | +0.00(+0.00%) |
Sep 29, 2005 | 14.76 | 14.77 | 14.68 | 14.77 | 2,300 | +0.02(+0.14%) |
Sep 28, 2005 | 14.95 | 14.98 | 14.55 | 14.75 | 15,500 | -0.06(-0.41%) |
Sep 27, 2005 | 14.90 | 14.90 | 14.81 | 14.81 | 2,900 | -0.05(-0.34%) |
Sep 26, 2005 | 15.08 | 15.26 | 14.85 | 14.86 | 7,200 | -0.24(-1.59%) |
Sep 23, 2005 | 15.10 | 15.10 | 15.00 | 15.10 | 6,800 | +0.11(+0.73%) |
Sep 22, 2005 | 15.25 | 15.25 | 14.99 | 14.99 | 5,500 | -0.19(-1.25%) |
Sep 21, 2005 | 15.10 | 15.35 | 15.10 | 15.18 | 5,500 | -0.07(-0.46%) |
Sep 20, 2005 | 15.24 | 15.36 | 15.24 | 15.25 | 1,200 | -0.01(-0.07%) |
Sep 19, 2005 | 15.26 | 15.27 | 15.25 | 15.26 | 3,500 | +0.00(+0.00%) |
Sep 16, 2005 | 15.23 | 15.26 | 15.23 | 15.26 | 2,200 | +0.01(+0.07%) |
Sep 15, 2005 | 15.25 | 15.36 | 15.25 | 15.25 | 4,000 | -0.02(-0.13%) |
Sep 14, 2005 | 15.30 | 15.30 | 15.25 | 15.27 | 3,400 | -0.03(-0.20%) |
Sep 13, 2005 | 15.34 | 15.36 | 15.27 | 15.30 | 4,400 | -0.04(-0.26%) |
Sep 12, 2005 | 15.36 | 15.38 | 15.33 | 15.34 | 3,400 | +0.02(+0.13%) |
Sep 09, 2005 | 15.37 | 15.43 | 15.27 | 15.32 | 3,900 | +0.01(+0.07%) |
Sep 08, 2005 | 15.32 | 15.35 | 15.29 | 15.31 | 4,200 | -0.07(-0.46%) |
Sep 07, 2005 | 15.48 | 15.48 | 15.31 | 15.38 | 9,800 | -0.07(-0.45%) |
Sep 06, 2005 | 15.46 | 15.50 | 15.37 | 15.45 | 7,500 | -0.12(-0.77%) |
Sep 02, 2005 | 15.44 | 15.59 | 15.44 | 15.57 | 5,000 | +0.12(+0.78%) |
Sep 01, 2005 | 15.60 | 15.60 | 15.45 | 15.45 | 8,300 | -0.16(-1.02%) |
Aug 31, 2005 | 15.60 | 15.75 | 15.50 | 15.61 | 6,900 | +0.08(+0.52%) |
Aug 30, 2005 | 15.35 | 15.65 | 15.35 | 15.53 | 9,300 | +0.12(+0.78%) |
Aug 29, 2005 | 15.30 | 15.42 | 15.23 | 15.41 | 5,700 | +0.13(+0.85%) |
Aug 26, 2005 | 15.11 | 15.30 | 15.11 | 15.28 | 8,000 | +0.17(+1.13%) |
Aug 25, 2005 | 15.02 | 15.11 | 14.99 | 15.11 | 5,500 | +0.07(+0.47%) |
Aug 24, 2005 | 15.08 | 15.11 | 14.99 | 15.04 | 9,500 | +0.04(+0.27%) |
Aug 23, 2005 | 15.08 | 15.10 | 14.99 | 15.00 | 4,600 | -0.16(-1.06%) |
Aug 22, 2005 | 15.00 | 15.25 | 14.93 | 15.16 | 10,200 | +0.01(+0.07%) |
Aug 19, 2005 | 15.10 | 15.25 | 15.01 | 15.15 | 5,300 | +0.00(+0.00%) |
Aug 18, 2005 | 15.12 | 15.15 | 15.07 | 15.15 | 1,100 | +0.15(+1.00%) |
Aug 17, 2005 | 15.02 | 15.05 | 15.00 | 15.00 | 4,700 | -0.01(-0.07%) |
Aug 16, 2005 | 14.99 | 15.05 | 14.99 | 15.01 | 8,700 | +0.06(+0.40%) |
Aug 15, 2005 | 14.80 | 14.98 | 14.80 | 14.95 | 5,200 | +0.15(+1.01%) |
Aug 12, 2005 | 14.80 | 14.81 | 14.80 | 14.80 | 2,000 | +0.01(+0.07%) |
Aug 11, 2005 | 14.79 | 14.80 | 14.79 | 14.79 | 400 | +0.09(+0.61%) |
Aug 10, 2005 | 14.90 | 14.90 | 14.70 | 14.70 | 11,700 | -0.20(-1.34%) |
Aug 09, 2005 | 14.80 | 14.93 | 14.80 | 14.90 | 5,800 | +0.19(+1.29%) |
Aug 08, 2005 | 14.82 | 15.00 | 14.71 | 14.71 | 18,800 | -0.21(-1.41%) |
Aug 05, 2005 | 15.04 | 15.04 | 14.91 | 14.92 | 3,500 | -0.07(-0.47%) |
Aug 04, 2005 | 15.02 | 15.05 | 14.99 | 14.99 | 3,600 | -0.03(-0.20%) |
Aug 03, 2005 | 14.82 | 15.02 | 14.80 | 15.02 | 10,100 | +0.07(+0.47%) |
Aug 02, 2005 | 14.78 | 14.95 | 14.77 | 14.95 | 13,300 | +0.18(+1.22%) |
Aug 01, 2005 | 14.90 | 14.95 | 14.71 | 14.77 | 11,600 | -0.18(-1.20%) |
Jul 29, 2005 | 14.79 | 14.95 | 14.74 | 14.95 | 10,500 | +0.19(+1.29%) |
Jul 28, 2005 | 14.72 | 14.78 | 14.72 | 14.76 | 7,400 | +0.04(+0.27%) |
Jul 27, 2005 | 14.74 | 14.75 | 14.70 | 14.72 | 6,600 | +0.00(+0.00%) |
Jul 26, 2005 | 14.75 | 14.75 | 14.72 | 14.72 | 7,100 | -0.03(-0.20%) |
Jul 25, 2005 | 14.85 | 14.85 | 14.75 | 14.75 | 3,700 | -0.11(-0.74%) |
Jul 22, 2005 | 14.85 | 14.86 | 14.80 | 14.86 | 3,300 | -0.01(-0.07%) |
Jul 21, 2005 | 15.00 | 15.00 | 14.87 | 14.87 | 1,900 | -0.18(-1.20%) |
Jul 20, 2005 | 15.01 | 15.08 | 15.01 | 15.05 | 1,900 | -0.05(-0.33%) |
Jul 19, 2005 | 15.00 | 15.10 | 15.00 | 15.10 | 4,300 | +0.05(+0.33%) |
Jul 18, 2005 | 15.04 | 15.05 | 15.00 | 15.05 | 1,700 | +0.02(+0.13%) |
Jul 15, 2005 | 15.08 | 15.08 | 15.00 | 15.03 | 1,900 | -0.09(-0.60%) |
Jul 14, 2005 | 15.11 | 15.12 | 15.11 | 15.12 | 1,100 | +0.01(+0.07%) |
Jul 13, 2005 | 15.01 | 15.12 | 15.01 | 15.11 | 3,000 | +0.00(+0.00%) |
Jul 12, 2005 | 15.07 | 15.12 | 15.03 | 15.11 | 4,400 | -0.01(-0.07%) |
Jul 11, 2005 | 15.09 | 15.20 | 15.05 | 15.12 | 8,500 | +0.12(+0.80%) |
Jul 08, 2005 | 15.30 | 15.30 | 14.88 | 15.00 | 25,100 | -0.33(-2.15%) |
Jul 07, 2005 | 15.46 | 15.46 | 15.33 | 15.33 | 10,600 | -0.10(-0.65%) |
Jul 06, 2005 | 15.64 | 15.64 | 15.35 | 15.43 | 14,200 | -0.22(-1.41%) |
Jul 05, 2005 | 15.55 | 15.65 | 15.34 | 15.65 | 17,500 | +0.05(+0.32%) |