Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.44 | 11.71 | 11.28 | 11.29 | 572,331 | -0.17(-1.46%) |
Sep 29, 2005 | 11.24 | 11.55 | 11.05 | 11.46 | 553,974 | +0.22(+1.95%) |
Sep 28, 2005 | 11.45 | 11.48 | 11.22 | 11.24 | 270,071 | -0.19(-1.64%) |
Sep 27, 2005 | 11.38 | 11.52 | 11.38 | 11.43 | 363,113 | +0.09(+0.82%) |
Sep 26, 2005 | 11.21 | 11.50 | 11.18 | 11.34 | 488,845 | +0.20(+1.80%) |
Sep 23, 2005 | 11.14 | 11.22 | 10.84 | 11.13 | 525,559 | +0.24(+2.17%) |
Sep 22, 2005 | 10.75 | 10.97 | 10.51 | 10.90 | 444,587 | +0.15(+1.39%) |
Sep 21, 2005 | 10.97 | 11.07 | 10.73 | 10.75 | 363,867 | -0.26(-2.33%) |
Sep 20, 2005 | 11.60 | 11.61 | 10.85 | 11.01 | 638,717 | -0.57(-4.90%) |
Sep 19, 2005 | 11.88 | 11.91 | 11.51 | 11.57 | 342,996 | -0.36(-3.00%) |
Sep 16, 2005 | 11.98 | 12.03 | 11.90 | 11.93 | 415,417 | +0.03(+0.25%) |
Sep 15, 2005 | 11.98 | 12.01 | 11.86 | 11.90 | 433,523 | +0.17(+1.49%) |
Sep 14, 2005 | 11.78 | 11.85 | 11.67 | 11.73 | 289,686 | -0.08(-0.69%) |
Sep 13, 2005 | 11.89 | 11.89 | 11.74 | 11.81 | 259,007 | -0.10(-0.85%) |
Sep 12, 2005 | 11.70 | 12.00 | 11.67 | 11.91 | 406,616 | +0.21(+1.82%) |
Sep 09, 2005 | 11.46 | 11.76 | 11.46 | 11.70 | 610,050 | +0.28(+2.47%) |
Sep 08, 2005 | 11.38 | 11.43 | 11.31 | 11.41 | 318,101 | -0.02(-0.17%) |
Sep 07, 2005 | 11.22 | 11.54 | 11.19 | 11.43 | 556,740 | +0.16(+1.43%) |
Sep 06, 2005 | 10.74 | 11.36 | 10.72 | 11.27 | 609,799 | +0.55(+5.14%) |
Sep 02, 2005 | 10.86 | 10.90 | 10.66 | 10.72 | 380,213 | -0.14(-1.26%) |
Sep 01, 2005 | 10.79 | 10.88 | 10.74 | 10.86 | 581,886 | +0.04(+0.37%) |
Aug 31, 2005 | 10.85 | 10.87 | 10.64 | 10.82 | 557,746 | -0.02(-0.17%) |
Aug 30, 2005 | 10.98 | 11.03 | 10.76 | 10.84 | 262,528 | -0.14(-1.30%) |
Aug 29, 2005 | 10.89 | 11.02 | 10.69 | 10.98 | 436,540 | +0.09(+0.82%) |
Aug 26, 2005 | 11.05 | 11.05 | 10.82 | 10.89 | 519,523 | -0.24(-2.18%) |
Aug 25, 2005 | 11.34 | 11.39 | 11.08 | 11.13 | 452,383 | -0.24(-2.12%) |
Aug 24, 2005 | 11.45 | 11.51 | 11.31 | 11.37 | 329,165 | -0.10(-0.85%) |
Aug 23, 2005 | 11.29 | 11.53 | 11.17 | 11.47 | 498,903 | +0.15(+1.32%) |
Aug 22, 2005 | 11.74 | 11.80 | 11.31 | 11.32 | 500,664 | -0.42(-3.59%) |
Aug 19, 2005 | 11.81 | 11.82 | 11.69 | 11.74 | 226,317 | -0.07(-0.56%) |
Aug 18, 2005 | 11.97 | 11.97 | 11.73 | 11.81 | 216,761 | -0.21(-1.79%) |
Aug 17, 2005 | 11.96 | 12.09 | 11.83 | 12.02 | 205,445 | +0.03(+0.28%) |
Aug 16, 2005 | 12.31 | 12.31 | 11.90 | 11.99 | 382,727 | -0.37(-3.02%) |
Aug 15, 2005 | 12.22 | 12.40 | 12.17 | 12.36 | 215,504 | +0.13(+1.06%) |
Aug 12, 2005 | 12.23 | 12.34 | 12.09 | 12.23 | 174,012 | +0.00(+0.00%) |
Aug 11, 2005 | 12.25 | 12.42 | 12.17 | 12.23 | 255,235 | +0.01(+0.05%) |
Aug 10, 2005 | 12.55 | 12.61 | 12.07 | 12.23 | 555,231 | -0.27(-2.15%) |
Aug 09, 2005 | 12.53 | 12.68 | 12.45 | 12.50 | 365,376 | +0.02(+0.16%) |
Aug 08, 2005 | 12.63 | 12.75 | 12.44 | 12.48 | 344,002 | +0.01(+0.08%) |
Aug 05, 2005 | 12.51 | 12.55 | 12.25 | 12.47 | 666,378 | -0.00(-0.03%) |
Aug 04, 2005 | 12.84 | 12.84 | 12.44 | 12.47 | 530,085 | -0.37(-2.90%) |
Aug 03, 2005 | 12.39 | 13.05 | 12.36 | 12.84 | 1,264,862 | +0.46(+3.69%) |
Aug 02, 2005 | 12.42 | 12.45 | 12.30 | 12.39 | 296,727 | -0.03(-0.21%) |
Aug 01, 2005 | 12.13 | 12.45 | 12.04 | 12.41 | 733,016 | +0.31(+2.58%) |
Jul 29, 2005 | 12.11 | 12.12 | 11.96 | 12.10 | 366,382 | -0.03(-0.25%) |
Jul 28, 2005 | 12.02 | 12.20 | 12.02 | 12.13 | 942,234 | +0.07(+0.59%) |
Jul 27, 2005 | 11.73 | 12.27 | 11.53 | 12.06 | 1,363,938 | +0.70(+6.20%) |
Jul 26, 2005 | 11.35 | 11.35 | 11.13 | 11.35 | 418,686 | -0.01(-0.11%) |
Jul 25, 2005 | 11.46 | 11.47 | 11.35 | 11.37 | 170,995 | -0.11(-0.92%) |
Jul 22, 2005 | 11.43 | 11.54 | 11.34 | 11.47 | 200,668 | +0.05(+0.40%) |
Jul 21, 2005 | 11.62 | 11.62 | 11.23 | 11.43 | 231,095 | -0.20(-1.76%) |
Jul 20, 2005 | 11.41 | 11.64 | 11.41 | 11.63 | 288,428 | +0.19(+1.69%) |
Jul 19, 2005 | 11.06 | 11.52 | 11.06 | 11.44 | 270,071 | +0.42(+3.79%) |
Jul 18, 2005 | 10.94 | 11.11 | 10.93 | 11.02 | 251,212 | +0.06(+0.58%) |
Jul 15, 2005 | 10.88 | 11.01 | 10.86 | 10.96 | 394,546 | +0.01(+0.07%) |
Jul 14, 2005 | 11.11 | 11.16 | 10.65 | 10.95 | 1,352,371 | -0.19(-1.68%) |
Jul 13, 2005 | 11.68 | 11.70 | 11.01 | 11.13 | 916,333 | -0.59(-5.07%) |
Jul 12, 2005 | 11.67 | 11.82 | 11.60 | 11.73 | 247,440 | +0.03(+0.24%) |
Jul 11, 2005 | 11.45 | 11.77 | 11.45 | 11.70 | 423,967 | +0.20(+1.73%) |
Jul 08, 2005 | 11.35 | 11.56 | 11.33 | 11.50 | 340,230 | +0.15(+1.31%) |
Jul 07, 2005 | 11.58 | 11.60 | 11.26 | 11.35 | 636,203 | -0.26(-2.21%) |
Jul 06, 2005 | 11.86 | 12.01 | 11.53 | 11.61 | 286,668 | -0.20(-1.70%) |
Jul 05, 2005 | 11.61 | 11.81 | 11.60 | 11.81 | 424,219 | +0.20(+1.76%) |