Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.54 | 14.54 | 14.49 | 14.49 | 4,200 | +0.02(+0.14%) |
Sep 29, 2005 | 14.49 | 14.55 | 14.47 | 14.47 | 7,100 | -0.04(-0.28%) |
Sep 28, 2005 | 14.53 | 14.56 | 14.51 | 14.51 | 1,800 | -0.01(-0.07%) |
Sep 27, 2005 | 14.53 | 14.56 | 14.46 | 14.52 | 6,400 | +0.02(+0.14%) |
Sep 26, 2005 | 14.50 | 14.53 | 14.50 | 14.50 | 2,500 | +0.00(+0.00%) |
Sep 23, 2005 | 14.50 | 14.51 | 14.46 | 14.50 | 3,600 | -0.11(-0.75%) |
Sep 22, 2005 | 14.64 | 14.69 | 14.47 | 14.61 | 7,300 | +0.05(+0.34%) |
Sep 21, 2005 | 14.70 | 14.70 | 14.55 | 14.56 | 4,000 | +0.00(+0.00%) |
Sep 20, 2005 | 14.63 | 14.70 | 14.56 | 14.56 | 6,200 | -0.08(-0.55%) |
Sep 19, 2005 | 14.68 | 14.72 | 14.63 | 14.64 | 7,700 | -0.16(-1.08%) |
Sep 16, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 700 | +0.05(+0.34%) |
Sep 15, 2005 | 14.90 | 14.91 | 14.62 | 14.75 | 6,400 | -0.03(-0.20%) |
Sep 14, 2005 | 14.91 | 14.91 | 14.78 | 14.78 | 6,500 | -0.02(-0.14%) |
Sep 13, 2005 | 15.03 | 15.03 | 14.78 | 14.80 | 8,100 | -0.12(-0.80%) |
Sep 12, 2005 | 15.07 | 15.07 | 14.91 | 14.92 | 5,000 | -0.10(-0.67%) |
Sep 09, 2005 | 15.10 | 15.10 | 15.02 | 15.02 | 4,200 | +0.03(+0.20%) |
Sep 08, 2005 | 14.97 | 15.13 | 14.91 | 14.99 | 10,700 | +0.09(+0.60%) |
Sep 07, 2005 | 14.89 | 14.90 | 14.89 | 14.90 | 2,700 | -0.06(-0.40%) |
Sep 06, 2005 | 14.93 | 14.96 | 14.93 | 14.96 | 1,200 | +0.00(+0.00%) |
Sep 02, 2005 | 14.93 | 14.96 | 14.91 | 14.96 | 3,100 | +0.05(+0.34%) |
Sep 01, 2005 | 14.90 | 14.92 | 14.86 | 14.91 | 4,400 | +0.07(+0.47%) |
Aug 31, 2005 | 14.71 | 14.91 | 14.71 | 14.84 | 10,300 | +0.05(+0.34%) |
Aug 30, 2005 | 14.80 | 14.83 | 14.79 | 14.79 | 2,400 | -0.03(-0.20%) |
Aug 29, 2005 | 14.90 | 14.92 | 14.81 | 14.82 | 4,500 | -0.06(-0.40%) |
Aug 26, 2005 | 14.66 | 14.88 | 14.66 | 14.88 | 6,500 | +0.13(+0.88%) |
Aug 25, 2005 | 14.72 | 14.76 | 14.70 | 14.75 | 3,200 | +0.05(+0.34%) |
Aug 24, 2005 | 14.70 | 14.71 | 14.66 | 14.70 | 800 | +0.00(+0.00%) |
Aug 23, 2005 | 14.69 | 14.70 | 14.69 | 14.70 | 3,200 | +0.01(+0.07%) |
Aug 22, 2005 | 14.67 | 14.69 | 14.66 | 14.69 | 1,300 | +0.04(+0.27%) |
Aug 19, 2005 | 14.75 | 14.75 | 14.53 | 14.65 | 4,600 | -0.05(-0.34%) |
Aug 18, 2005 | 14.82 | 14.95 | 14.60 | 14.70 | 11,700 | -0.09(-0.61%) |
Aug 17, 2005 | 14.87 | 14.87 | 14.79 | 14.79 | 9,200 | -0.06(-0.40%) |
Aug 16, 2005 | 14.83 | 14.88 | 14.83 | 14.85 | 2,700 | +0.07(+0.47%) |
Aug 15, 2005 | 14.70 | 14.88 | 14.66 | 14.78 | 9,100 | +0.05(+0.34%) |
Aug 12, 2005 | 14.77 | 14.77 | 14.73 | 14.73 | 4,100 | -0.05(-0.34%) |
Aug 11, 2005 | 14.79 | 14.89 | 14.77 | 14.78 | 1,400 | +0.03(+0.20%) |
Aug 10, 2005 | 14.81 | 14.82 | 14.75 | 14.75 | 3,700 | -0.04(-0.27%) |
Aug 09, 2005 | 14.62 | 14.87 | 14.62 | 14.79 | 2,900 | +0.13(+0.89%) |
Aug 08, 2005 | 14.70 | 14.85 | 14.58 | 14.66 | 5,500 | -0.22(-1.48%) |
Aug 05, 2005 | 14.98 | 14.98 | 14.77 | 14.88 | 2,300 | -0.02(-0.13%) |
Aug 04, 2005 | 15.03 | 15.03 | 14.90 | 14.90 | 6,600 | -0.08(-0.53%) |
Aug 03, 2005 | 14.99 | 15.03 | 14.97 | 14.98 | 17,800 | +0.00(+0.00%) |
Aug 02, 2005 | 14.99 | 15.06 | 14.98 | 14.98 | 6,000 | +0.03(+0.20%) |
Aug 01, 2005 | 14.93 | 14.96 | 14.93 | 14.95 | 6,800 | +0.02(+0.13%) |
Jul 29, 2005 | 14.83 | 14.93 | 14.79 | 14.93 | 6,200 | +0.10(+0.67%) |
Jul 28, 2005 | 14.73 | 14.83 | 14.73 | 14.83 | 3,500 | +0.11(+0.75%) |
Jul 27, 2005 | 14.65 | 14.72 | 14.65 | 14.72 | 1,900 | +0.10(+0.68%) |
Jul 26, 2005 | 14.64 | 14.69 | 14.62 | 14.62 | 2,600 | -0.07(-0.48%) |
Jul 25, 2005 | 14.68 | 14.70 | 14.68 | 14.69 | 5,700 | +0.01(+0.07%) |
Jul 22, 2005 | 14.69 | 14.71 | 14.66 | 14.68 | 4,800 | +0.01(+0.07%) |
Jul 21, 2005 | 14.66 | 14.68 | 14.66 | 14.67 | 5,800 | +0.02(+0.14%) |
Jul 20, 2005 | 14.57 | 14.65 | 14.56 | 14.65 | 13,000 | +0.04(+0.27%) |
Jul 19, 2005 | 14.65 | 14.78 | 14.57 | 14.61 | 15,200 | -0.04(-0.27%) |
Jul 18, 2005 | 14.68 | 14.68 | 14.59 | 14.65 | 18,500 | +0.02(+0.14%) |
Jul 15, 2005 | 14.62 | 14.68 | 14.62 | 14.63 | 12,200 | -0.01(-0.07%) |
Jul 14, 2005 | 14.64 | 14.67 | 14.49 | 14.64 | 13,600 | +0.00(+0.00%) |
Jul 13, 2005 | 14.67 | 14.67 | 14.59 | 14.64 | 6,500 | +0.02(+0.14%) |
Jul 12, 2005 | 14.88 | 14.88 | 14.58 | 14.62 | 17,300 | -0.20(-1.35%) |
Jul 11, 2005 | 15.06 | 15.06 | 14.79 | 14.82 | 12,900 | -0.29(-1.92%) |
Jul 08, 2005 | 15.00 | 15.11 | 15.00 | 15.11 | 1,900 | +0.03(+0.20%) |
Jul 07, 2005 | 15.06 | 15.10 | 15.06 | 15.08 | 2,800 | +0.02(+0.13%) |
Jul 06, 2005 | 14.98 | 15.06 | 14.98 | 15.06 | 1,300 | +0.06(+0.40%) |
Jul 05, 2005 | 15.05 | 15.07 | 14.88 | 15.00 | 7,300 | -0.04(-0.27%) |