Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.13 | 13.49 | 13.13 | 13.40 | 652,741 | +0.32(+2.45%) |
Sep 29, 2005 | 12.46 | 13.10 | 12.46 | 13.08 | 909,313 | +0.63(+5.04%) |
Sep 28, 2005 | 12.53 | 12.54 | 12.43 | 12.46 | 694,139 | -0.07(-0.60%) |
Sep 27, 2005 | 12.59 | 12.67 | 12.51 | 12.53 | 336,961 | -0.03(-0.23%) |
Sep 26, 2005 | 12.44 | 12.73 | 12.42 | 12.56 | 1,022,436 | +0.04(+0.33%) |
Sep 23, 2005 | 12.66 | 12.66 | 12.38 | 12.52 | 273,419 | -0.14(-1.12%) |
Sep 22, 2005 | 12.70 | 12.77 | 12.39 | 12.66 | 697,028 | -0.04(-0.33%) |
Sep 21, 2005 | 13.13 | 13.32 | 12.58 | 12.70 | 633,486 | -0.35(-2.70%) |
Sep 20, 2005 | 13.23 | 13.34 | 12.88 | 13.05 | 480,891 | -0.12(-0.88%) |
Sep 19, 2005 | 13.03 | 13.20 | 13.00 | 13.17 | 464,524 | +0.30(+2.36%) |
Sep 16, 2005 | 13.13 | 13.14 | 12.86 | 12.87 | 231,540 | -0.27(-2.06%) |
Sep 15, 2005 | 13.15 | 13.20 | 13.04 | 13.14 | 277,270 | +0.04(+0.32%) |
Sep 14, 2005 | 13.06 | 13.12 | 12.88 | 13.10 | 332,147 | +0.04(+0.29%) |
Sep 13, 2005 | 13.05 | 13.25 | 13.05 | 13.06 | 281,121 | +0.03(+0.22%) |
Sep 12, 2005 | 13.67 | 13.67 | 13.03 | 13.03 | 266,199 | -0.32(-2.37%) |
Sep 09, 2005 | 13.32 | 13.46 | 13.32 | 13.35 | 793,784 | +0.02(+0.16%) |
Sep 08, 2005 | 13.75 | 13.77 | 13.29 | 13.32 | 398,576 | -0.41(-2.99%) |
Sep 07, 2005 | 13.65 | 13.79 | 13.63 | 13.74 | 698,472 | +0.16(+1.16%) |
Sep 06, 2005 | 13.40 | 13.68 | 13.37 | 13.58 | 600,272 | +0.21(+1.59%) |
Sep 02, 2005 | 13.43 | 13.63 | 13.36 | 13.37 | 556,948 | -0.06(-0.46%) |
Sep 01, 2005 | 13.32 | 13.57 | 13.32 | 13.43 | 386,542 | +0.20(+1.54%) |
Aug 31, 2005 | 12.88 | 13.43 | 12.88 | 13.22 | 468,375 | +0.36(+2.78%) |
Aug 30, 2005 | 12.54 | 12.97 | 12.54 | 12.87 | 398,576 | +0.42(+3.34%) |
Aug 29, 2005 | 12.59 | 12.65 | 12.40 | 12.45 | 244,056 | +0.05(+0.40%) |
Aug 26, 2005 | 12.34 | 12.44 | 12.34 | 12.40 | 196,400 | +0.04(+0.34%) |
Aug 25, 2005 | 12.38 | 12.49 | 12.28 | 12.36 | 229,133 | -0.06(-0.47%) |
Aug 24, 2005 | 12.31 | 12.49 | 12.30 | 12.42 | 339,368 | +0.12(+0.98%) |
Aug 23, 2005 | 12.46 | 12.47 | 12.12 | 12.30 | 302,302 | -0.12(-0.97%) |
Aug 22, 2005 | 12.44 | 12.48 | 12.34 | 12.42 | 352,365 | +0.04(+0.30%) |
Aug 19, 2005 | 12.24 | 12.51 | 12.24 | 12.38 | 596,902 | +0.23(+1.88%) |
Aug 18, 2005 | 12.26 | 12.34 | 12.07 | 12.15 | 509,292 | -0.29(-2.30%) |
Aug 17, 2005 | 12.86 | 12.89 | 12.34 | 12.44 | 439,493 | -0.42(-3.23%) |
Aug 16, 2005 | 13.25 | 13.25 | 12.81 | 12.85 | 425,052 | -0.40(-3.01%) |
Aug 15, 2005 | 13.37 | 13.37 | 13.00 | 13.25 | 370,657 | -0.09(-0.68%) |
Aug 12, 2005 | 13.57 | 13.57 | 13.31 | 13.35 | 232,021 | -0.18(-1.35%) |
Aug 11, 2005 | 13.64 | 13.64 | 13.32 | 13.53 | 687,882 | -0.10(-0.70%) |
Aug 10, 2005 | 13.73 | 13.73 | 13.47 | 13.62 | 1,124,968 | -0.02(-0.15%) |
Aug 09, 2005 | 13.50 | 13.69 | 13.48 | 13.64 | 505,923 | +0.20(+1.48%) |
Aug 08, 2005 | 13.67 | 13.68 | 13.44 | 13.44 | 559,836 | -0.12(-0.89%) |
Aug 05, 2005 | 13.52 | 13.88 | 13.45 | 13.57 | 995,960 | +0.15(+1.08%) |
Aug 04, 2005 | 13.42 | 13.48 | 13.30 | 13.42 | 1,236,166 | +0.02(+0.15%) |
Aug 03, 2005 | 13.67 | 13.67 | 13.40 | 13.40 | 539,137 | -0.23(-1.68%) |
Aug 02, 2005 | 13.63 | 13.64 | 13.52 | 13.63 | 795,228 | +0.07(+0.55%) |
Aug 01, 2005 | 13.30 | 13.64 | 13.25 | 13.55 | 724,466 | +0.17(+1.30%) |
Jul 29, 2005 | 12.53 | 13.54 | 12.52 | 13.38 | 1,721,871 | +0.85(+6.76%) |
Jul 28, 2005 | 11.78 | 12.58 | 11.78 | 12.53 | 1,389,242 | +0.92(+7.91%) |
Jul 27, 2005 | 11.90 | 11.94 | 11.55 | 11.61 | 580,535 | -0.27(-2.27%) |
Jul 26, 2005 | 12.01 | 12.01 | 11.86 | 11.88 | 208,915 | -0.08(-0.69%) |
Jul 25, 2005 | 12.15 | 12.15 | 11.93 | 11.97 | 379,803 | -0.04(-0.35%) |
Jul 22, 2005 | 11.48 | 12.03 | 11.45 | 12.01 | 708,581 | +0.61(+5.40%) |
Jul 21, 2005 | 11.45 | 11.46 | 11.24 | 11.39 | 244,056 | -0.07(-0.65%) |
Jul 20, 2005 | 11.32 | 11.49 | 11.32 | 11.47 | 238,279 | +0.16(+1.43%) |
Jul 19, 2005 | 11.21 | 11.32 | 11.03 | 11.31 | 562,243 | +0.12(+1.12%) |
Jul 18, 2005 | 11.32 | 11.35 | 11.06 | 11.18 | 434,679 | -0.14(-1.25%) |
Jul 15, 2005 | 11.24 | 11.36 | 11.24 | 11.32 | 515,069 | +0.08(+0.74%) |
Jul 14, 2005 | 11.48 | 11.55 | 11.24 | 11.24 | 505,441 | -0.18(-1.56%) |
Jul 13, 2005 | 11.28 | 11.45 | 11.28 | 11.42 | 534,805 | +0.14(+1.22%) |
Jul 12, 2005 | 11.32 | 11.38 | 11.26 | 11.28 | 348,032 | -0.04(-0.33%) |
Jul 11, 2005 | 11.34 | 11.41 | 11.25 | 11.32 | 345,625 | -0.07(-0.58%) |
Jul 08, 2005 | 11.45 | 11.50 | 11.38 | 11.38 | 321,557 | -0.02(-0.22%) |
Jul 07, 2005 | 11.51 | 11.58 | 11.30 | 11.41 | 191,105 | -0.10(-0.87%) |
Jul 06, 2005 | 11.55 | 11.59 | 11.44 | 11.51 | 393,763 | -0.04(-0.36%) |
Jul 05, 2005 | 11.26 | 11.55 | 11.26 | 11.55 | 502,553 | +0.32(+2.89%) |