Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.67 | 14.69 | 14.57 | 14.57 | 4,000 | -0.04(-0.27%) |
Sep 29, 2005 | 14.68 | 14.73 | 14.61 | 14.61 | 5,200 | -0.07(-0.48%) |
Sep 28, 2005 | 14.62 | 14.68 | 14.62 | 14.68 | 6,300 | +0.11(+0.75%) |
Sep 27, 2005 | 14.77 | 14.83 | 14.57 | 14.57 | 17,100 | -0.23(-1.55%) |
Sep 26, 2005 | 14.86 | 14.86 | 14.80 | 14.80 | 4,200 | -0.06(-0.40%) |
Sep 23, 2005 | 14.86 | 15.02 | 14.86 | 14.86 | 7,600 | -0.08(-0.54%) |
Sep 22, 2005 | 14.97 | 14.97 | 14.94 | 14.94 | 4,100 | -0.02(-0.13%) |
Sep 21, 2005 | 15.05 | 15.09 | 14.96 | 14.96 | 5,600 | -0.09(-0.60%) |
Sep 20, 2005 | 15.13 | 15.15 | 15.05 | 15.05 | 5,800 | +0.00(+0.00%) |
Sep 19, 2005 | 15.13 | 15.13 | 15.04 | 15.05 | 4,600 | -0.03(-0.20%) |
Sep 16, 2005 | 15.08 | 15.08 | 15.08 | 15.08 | 500 | -0.01(-0.07%) |
Sep 15, 2005 | 15.15 | 15.15 | 15.06 | 15.09 | 4,200 | +0.04(+0.27%) |
Sep 14, 2005 | 15.20 | 15.24 | 15.05 | 15.05 | 22,300 | -0.12(-0.79%) |
Sep 13, 2005 | 15.15 | 15.19 | 15.13 | 15.17 | 9,800 | +0.12(+0.80%) |
Sep 12, 2005 | 15.18 | 15.18 | 15.01 | 15.05 | 6,800 | -0.07(-0.46%) |
Sep 09, 2005 | 15.11 | 15.12 | 15.11 | 15.12 | 1,000 | +0.02(+0.13%) |
Sep 08, 2005 | 15.08 | 15.10 | 15.02 | 15.10 | 4,300 | +0.07(+0.47%) |
Sep 07, 2005 | 15.03 | 15.08 | 15.02 | 15.03 | 7,300 | -0.05(-0.33%) |
Sep 06, 2005 | 15.08 | 15.08 | 15.08 | 15.08 | 600 | -0.06(-0.40%) |
Sep 02, 2005 | 15.08 | 15.14 | 15.04 | 15.14 | 9,800 | +0.07(+0.46%) |
Sep 01, 2005 | 15.10 | 15.12 | 15.01 | 15.07 | 8,900 | +0.00(+0.00%) |
Aug 31, 2005 | 15.08 | 15.08 | 15.07 | 15.07 | 4,000 | -0.02(-0.13%) |
Aug 30, 2005 | 15.08 | 15.09 | 15.01 | 15.09 | 4,100 | +0.01(+0.07%) |
Aug 29, 2005 | 15.03 | 15.08 | 15.02 | 15.08 | 1,900 | +0.05(+0.33%) |
Aug 26, 2005 | 14.99 | 15.03 | 14.99 | 15.03 | 11,600 | +0.08(+0.54%) |
Aug 25, 2005 | 15.00 | 15.00 | 14.94 | 14.95 | 5,900 | -0.04(-0.27%) |
Aug 24, 2005 | 14.98 | 14.99 | 14.98 | 14.99 | 1,000 | +0.04(+0.27%) |
Aug 23, 2005 | 14.96 | 14.96 | 14.95 | 14.95 | 4,000 | -0.01(-0.07%) |
Aug 22, 2005 | 14.83 | 14.96 | 14.83 | 14.96 | 7,500 | +0.01(+0.07%) |
Aug 19, 2005 | 15.00 | 15.00 | 14.89 | 14.95 | 11,300 | -0.05(-0.33%) |
Aug 18, 2005 | 15.00 | 15.00 | 14.95 | 15.00 | 3,500 | +0.06(+0.40%) |
Aug 17, 2005 | 14.96 | 14.96 | 14.94 | 14.94 | 3,500 | -0.06(-0.40%) |
Aug 16, 2005 | 15.03 | 15.04 | 15.00 | 15.00 | 4,300 | -0.05(-0.33%) |
Aug 15, 2005 | 15.10 | 15.11 | 15.05 | 15.05 | 2,700 | -0.10(-0.66%) |
Aug 12, 2005 | 15.10 | 15.24 | 15.07 | 15.15 | 4,400 | +0.07(+0.46%) |
Aug 11, 2005 | 15.01 | 15.08 | 15.01 | 15.08 | 3,900 | +0.05(+0.33%) |
Aug 10, 2005 | 15.04 | 15.11 | 15.03 | 15.03 | 6,600 | -0.02(-0.13%) |
Aug 09, 2005 | 15.10 | 15.16 | 15.05 | 15.05 | 4,200 | -0.16(-1.05%) |
Aug 08, 2005 | 15.45 | 15.45 | 15.21 | 15.21 | 4,400 | -0.25(-1.62%) |
Aug 05, 2005 | 15.48 | 15.49 | 15.46 | 15.46 | 2,100 | +0.00(+0.00%) |
Aug 04, 2005 | 15.58 | 15.58 | 15.45 | 15.46 | 3,900 | -0.06(-0.39%) |
Aug 03, 2005 | 15.50 | 15.61 | 15.50 | 15.52 | 8,600 | -0.02(-0.13%) |
Aug 02, 2005 | 15.70 | 15.70 | 15.54 | 15.54 | 13,600 | -0.14(-0.89%) |
Aug 01, 2005 | 15.60 | 15.68 | 15.60 | 15.68 | 1,900 | +0.11(+0.71%) |
Jul 29, 2005 | 15.75 | 15.75 | 15.57 | 15.57 | 3,200 | -0.15(-0.95%) |
Jul 28, 2005 | 15.85 | 15.88 | 15.69 | 15.72 | 6,000 | -0.02(-0.13%) |
Jul 27, 2005 | 15.95 | 15.95 | 15.71 | 15.74 | 5,500 | -0.19(-1.19%) |
Jul 26, 2005 | 15.90 | 15.97 | 15.85 | 15.93 | 4,300 | +0.03(+0.19%) |
Jul 25, 2005 | 15.91 | 15.95 | 15.81 | 15.90 | 7,200 | +0.00(+0.00%) |
Jul 22, 2005 | 15.90 | 15.90 | 15.82 | 15.90 | 1,800 | +0.05(+0.32%) |
Jul 21, 2005 | 16.15 | 16.15 | 15.80 | 15.85 | 3,000 | -0.22(-1.37%) |
Jul 20, 2005 | 16.15 | 16.26 | 16.06 | 16.07 | 5,000 | -0.18(-1.11%) |
Jul 19, 2005 | 16.32 | 16.35 | 16.19 | 16.25 | 7,100 | -0.01(-0.06%) |
Jul 18, 2005 | 16.46 | 16.50 | 16.22 | 16.26 | 6,600 | -0.20(-1.22%) |
Jul 15, 2005 | 16.37 | 16.60 | 16.29 | 16.46 | 8,600 | -0.08(-0.48%) |
Jul 14, 2005 | 16.57 | 16.57 | 16.34 | 16.54 | 1,700 | +0.14(+0.85%) |
Jul 13, 2005 | 16.49 | 16.69 | 16.32 | 16.40 | 4,600 | +0.08(+0.49%) |
Jul 12, 2005 | 16.22 | 16.50 | 16.22 | 16.32 | 11,000 | -0.02(-0.12%) |
Jul 11, 2005 | 16.35 | 16.70 | 16.21 | 16.34 | 4,800 | +0.06(+0.37%) |
Jul 08, 2005 | 16.30 | 16.38 | 16.20 | 16.28 | 4,400 | -0.06(-0.37%) |
Jul 07, 2005 | 16.23 | 16.36 | 16.21 | 16.34 | 3,000 | +0.05(+0.31%) |
Jul 06, 2005 | 16.36 | 16.49 | 16.22 | 16.29 | 4,200 | -0.07(-0.43%) |
Jul 05, 2005 | 16.41 | 16.70 | 16.25 | 16.36 | 12,900 | -0.05(-0.30%) |