Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.20 | 15.23 | 15.20 | 15.22 | 3,600 | +0.01(+0.07%) |
Sep 29, 2005 | 15.19 | 15.21 | 15.17 | 15.21 | 9,800 | +0.02(+0.13%) |
Sep 28, 2005 | 15.21 | 15.23 | 15.11 | 15.19 | 20,200 | -0.01(-0.07%) |
Sep 27, 2005 | 15.20 | 15.23 | 15.13 | 15.20 | 33,100 | -0.07(-0.46%) |
Sep 26, 2005 | 15.28 | 15.28 | 15.17 | 15.27 | 66,700 | -0.03(-0.20%) |
Sep 23, 2005 | 15.30 | 15.45 | 15.24 | 15.30 | 61,100 | -0.08(-0.52%) |
Sep 22, 2005 | 15.80 | 15.92 | 15.34 | 15.38 | 96,100 | -0.53(-3.33%) |
Sep 21, 2005 | 15.89 | 15.91 | 15.87 | 15.91 | 3,900 | +0.07(+0.44%) |
Sep 20, 2005 | 15.84 | 15.91 | 15.83 | 15.84 | 2,700 | -0.05(-0.31%) |
Sep 19, 2005 | 15.88 | 15.90 | 15.88 | 15.89 | 3,700 | -0.02(-0.13%) |
Sep 16, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 500 | +0.00(+0.00%) |
Sep 15, 2005 | 15.94 | 15.98 | 15.91 | 15.91 | 5,100 | -0.03(-0.19%) |
Sep 14, 2005 | 15.97 | 15.99 | 15.94 | 15.94 | 4,300 | -0.04(-0.25%) |
Sep 13, 2005 | 15.94 | 15.98 | 15.94 | 15.98 | 5,400 | +0.03(+0.19%) |
Sep 12, 2005 | 15.95 | 15.96 | 15.94 | 15.95 | 3,700 | +0.00(+0.00%) |
Sep 09, 2005 | 15.93 | 15.96 | 15.93 | 15.95 | 3,400 | +0.02(+0.13%) |
Sep 08, 2005 | 15.85 | 15.93 | 15.85 | 15.93 | 800 | +0.05(+0.31%) |
Sep 07, 2005 | 15.96 | 15.97 | 15.80 | 15.88 | 5,200 | -0.18(-1.12%) |
Sep 06, 2005 | 16.02 | 16.06 | 16.02 | 16.06 | 4,900 | +0.06(+0.37%) |
Sep 02, 2005 | 15.99 | 16.00 | 15.98 | 16.00 | 4,200 | +0.01(+0.06%) |
Sep 01, 2005 | 15.90 | 15.99 | 15.88 | 15.99 | 2,900 | +0.02(+0.13%) |
Aug 31, 2005 | 16.00 | 16.00 | 15.87 | 15.97 | 7,100 | +0.03(+0.19%) |
Aug 30, 2005 | 15.95 | 15.95 | 15.94 | 15.94 | 1,600 | -0.01(-0.06%) |
Aug 29, 2005 | 16.12 | 16.15 | 15.95 | 15.95 | 10,900 | -0.13(-0.81%) |
Aug 26, 2005 | 16.00 | 16.13 | 16.00 | 16.08 | 6,700 | -0.02(-0.12%) |
Aug 25, 2005 | 16.08 | 16.24 | 16.04 | 16.10 | 8,700 | +0.01(+0.06%) |
Aug 24, 2005 | 15.92 | 16.20 | 15.92 | 16.09 | 8,300 | +0.09(+0.56%) |
Aug 23, 2005 | 15.96 | 16.08 | 15.92 | 16.00 | 9,000 | -0.01(-0.06%) |
Aug 22, 2005 | 16.03 | 16.03 | 16.00 | 16.01 | 2,400 | -0.06(-0.37%) |
Aug 19, 2005 | 16.09 | 16.19 | 16.03 | 16.07 | 8,700 | -0.08(-0.50%) |
Aug 18, 2005 | 16.14 | 16.35 | 16.05 | 16.15 | 18,600 | +0.13(+0.81%) |
Aug 17, 2005 | 16.04 | 16.09 | 15.98 | 16.02 | 4,800 | +0.02(+0.12%) |
Aug 16, 2005 | 15.95 | 16.00 | 15.95 | 16.00 | 9,200 | +0.00(+0.00%) |
Aug 15, 2005 | 16.04 | 16.04 | 15.99 | 16.00 | 6,600 | -0.08(-0.50%) |
Aug 12, 2005 | 16.10 | 16.15 | 16.02 | 16.08 | 6,400 | -0.02(-0.12%) |
Aug 11, 2005 | 16.22 | 16.22 | 16.02 | 16.10 | 4,600 | -0.07(-0.43%) |
Aug 10, 2005 | 16.10 | 16.34 | 16.10 | 16.17 | 8,000 | +0.05(+0.31%) |
Aug 09, 2005 | 16.27 | 16.32 | 16.12 | 16.12 | 9,800 | -0.19(-1.16%) |
Aug 08, 2005 | 16.34 | 16.45 | 16.25 | 16.31 | 6,500 | -0.15(-0.91%) |
Aug 05, 2005 | 16.71 | 16.71 | 16.45 | 16.46 | 2,200 | -0.20(-1.20%) |
Aug 04, 2005 | 16.70 | 16.70 | 16.66 | 16.66 | 1,000 | +0.01(+0.06%) |
Aug 03, 2005 | 16.63 | 16.74 | 16.41 | 16.65 | 7,300 | +0.02(+0.12%) |
Aug 02, 2005 | 16.69 | 16.69 | 16.59 | 16.63 | 2,400 | -0.01(-0.06%) |
Aug 01, 2005 | 16.68 | 16.68 | 16.53 | 16.64 | 1,700 | +0.09(+0.54%) |
Jul 29, 2005 | 16.52 | 16.57 | 16.46 | 16.55 | 4,100 | +0.05(+0.30%) |
Jul 28, 2005 | 16.50 | 16.52 | 16.49 | 16.50 | 4,900 | +0.06(+0.36%) |
Jul 27, 2005 | 16.53 | 16.57 | 16.38 | 16.44 | 8,000 | -0.14(-0.84%) |
Jul 26, 2005 | 16.84 | 16.84 | 16.40 | 16.58 | 13,600 | -0.06(-0.36%) |
Jul 25, 2005 | 16.80 | 16.80 | 16.37 | 16.64 | 4,200 | -0.06(-0.36%) |
Jul 22, 2005 | 16.70 | 16.70 | 16.51 | 16.70 | 14,300 | +0.14(+0.85%) |
Jul 21, 2005 | 16.46 | 16.56 | 16.32 | 16.56 | 3,900 | +0.09(+0.55%) |
Jul 20, 2005 | 16.46 | 16.50 | 16.24 | 16.47 | 10,400 | +0.02(+0.12%) |
Jul 19, 2005 | 16.43 | 16.45 | 16.30 | 16.45 | 14,100 | -0.10(-0.60%) |
Jul 18, 2005 | 16.56 | 16.69 | 16.44 | 16.55 | 7,100 | -0.01(-0.06%) |
Jul 15, 2005 | 16.60 | 16.60 | 16.38 | 16.56 | 7,000 | +0.11(+0.67%) |
Jul 14, 2005 | 16.32 | 16.45 | 16.19 | 16.45 | 8,900 | +0.14(+0.86%) |
Jul 13, 2005 | 16.23 | 16.31 | 16.23 | 16.31 | 5,400 | +0.11(+0.68%) |
Jul 12, 2005 | 16.20 | 16.21 | 16.09 | 16.20 | 10,000 | -0.03(-0.18%) |
Jul 11, 2005 | 16.23 | 16.23 | 16.18 | 16.23 | 3,300 | +0.00(+0.00%) |
Jul 08, 2005 | 16.30 | 16.33 | 16.05 | 16.23 | 18,500 | -0.07(-0.43%) |
Jul 07, 2005 | 16.45 | 16.45 | 16.24 | 16.30 | 11,900 | -0.11(-0.67%) |
Jul 06, 2005 | 16.57 | 16.57 | 16.35 | 16.41 | 21,600 | -0.13(-0.79%) |
Jul 05, 2005 | 16.70 | 16.87 | 16.54 | 16.54 | 24,100 | -0.21(-1.25%) |