Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.23 | 11.53 | 11.20 | 11.31 | 964,600 | +0.03(+0.27%) |
Sep 29, 2005 | 11.10 | 11.47 | 11.07 | 11.28 | 1,562,500 | +0.20(+1.81%) |
Sep 28, 2005 | 11.24 | 11.24 | 11.02 | 11.08 | 640,700 | -0.06(-0.54%) |
Sep 27, 2005 | 11.33 | 11.39 | 11.08 | 11.14 | 1,003,400 | -0.28(-2.45%) |
Sep 26, 2005 | 11.60 | 11.64 | 11.40 | 11.42 | 503,200 | -0.03(-0.26%) |
Sep 23, 2005 | 11.40 | 11.54 | 11.10 | 11.45 | 572,600 | +0.32(+2.88%) |
Sep 22, 2005 | 11.22 | 11.24 | 11.10 | 11.13 | 729,400 | -0.04(-0.36%) |
Sep 21, 2005 | 11.36 | 11.36 | 11.15 | 11.17 | 517,200 | -0.19(-1.67%) |
Sep 20, 2005 | 11.29 | 11.50 | 11.25 | 11.36 | 615,800 | +0.07(+0.62%) |
Sep 19, 2005 | 11.29 | 11.41 | 11.25 | 11.29 | 412,800 | +0.00(+0.00%) |
Sep 16, 2005 | 11.49 | 11.52 | 11.18 | 11.29 | 781,800 | -0.18(-1.57%) |
Sep 15, 2005 | 11.84 | 11.84 | 11.45 | 11.47 | 448,500 | -0.33(-2.80%) |
Sep 14, 2005 | 11.88 | 11.95 | 11.79 | 11.80 | 331,300 | -0.02(-0.17%) |
Sep 13, 2005 | 11.96 | 11.97 | 11.81 | 11.82 | 629,500 | -0.13(-1.09%) |
Sep 12, 2005 | 12.03 | 12.15 | 11.90 | 11.95 | 484,700 | -0.02(-0.17%) |
Sep 09, 2005 | 11.99 | 12.09 | 11.93 | 11.97 | 649,300 | -0.03(-0.25%) |
Sep 08, 2005 | 12.04 | 12.27 | 11.97 | 12.00 | 954,400 | -0.03(-0.25%) |
Sep 07, 2005 | 12.10 | 12.15 | 11.93 | 12.03 | 1,154,800 | -0.06(-0.50%) |
Sep 06, 2005 | 12.27 | 12.27 | 12.07 | 12.09 | 633,200 | -0.17(-1.39%) |
Sep 02, 2005 | 12.23 | 12.28 | 12.09 | 12.26 | 474,800 | +0.04(+0.33%) |
Sep 01, 2005 | 11.93 | 12.26 | 11.91 | 12.22 | 918,900 | +0.29(+2.43%) |
Aug 31, 2005 | 11.93 | 11.95 | 11.80 | 11.93 | 396,500 | +0.01(+0.08%) |
Aug 30, 2005 | 11.93 | 12.00 | 11.80 | 11.92 | 443,900 | -0.02(-0.17%) |
Aug 29, 2005 | 11.90 | 11.97 | 11.80 | 11.94 | 537,600 | -0.08(-0.67%) |
Aug 26, 2005 | 12.10 | 12.28 | 11.97 | 12.02 | 690,500 | -0.12(-0.99%) |
Aug 25, 2005 | 12.00 | 12.33 | 12.00 | 12.14 | 1,551,200 | +0.13(+1.08%) |
Aug 24, 2005 | 11.82 | 12.18 | 11.78 | 12.01 | 1,385,900 | +0.20(+1.69%) |
Aug 23, 2005 | 11.63 | 11.86 | 11.62 | 11.81 | 806,500 | +0.24(+2.07%) |
Aug 22, 2005 | 11.93 | 11.93 | 11.50 | 11.57 | 609,300 | -0.03(-0.26%) |
Aug 19, 2005 | 11.50 | 11.67 | 11.46 | 11.60 | 1,071,700 | +0.22(+1.93%) |
Aug 18, 2005 | 11.60 | 11.60 | 11.35 | 11.38 | 974,600 | -0.22(-1.90%) |
Aug 17, 2005 | 11.75 | 11.80 | 11.52 | 11.60 | 1,515,300 | +0.05(+0.43%) |
Aug 16, 2005 | 11.60 | 11.70 | 11.47 | 11.55 | 1,204,000 | -0.03(-0.26%) |
Aug 15, 2005 | 11.30 | 11.64 | 11.30 | 11.58 | 1,098,600 | +0.28(+2.48%) |
Aug 12, 2005 | 11.36 | 11.44 | 11.25 | 11.30 | 1,115,900 | -0.04(-0.35%) |
Aug 11, 2005 | 11.43 | 11.49 | 11.30 | 11.34 | 1,152,100 | -0.09(-0.79%) |
Aug 10, 2005 | 11.54 | 11.60 | 11.40 | 11.43 | 1,193,000 | -0.15(-1.30%) |
Aug 09, 2005 | 11.69 | 11.82 | 11.47 | 11.58 | 1,664,600 | -0.03(-0.26%) |
Aug 08, 2005 | 11.50 | 11.64 | 11.50 | 11.61 | 1,473,500 | +0.12(+1.04%) |
Aug 05, 2005 | 11.51 | 11.51 | 11.38 | 11.49 | 930,100 | -0.03(-0.26%) |
Aug 04, 2005 | 11.34 | 11.52 | 11.34 | 11.52 | 953,600 | +0.13(+1.14%) |
Aug 03, 2005 | 11.55 | 11.55 | 11.30 | 11.39 | 741,400 | -0.17(-1.47%) |
Aug 02, 2005 | 11.68 | 11.80 | 11.50 | 11.56 | 856,300 | -0.11(-0.94%) |
Aug 01, 2005 | 11.70 | 11.85 | 11.62 | 11.67 | 869,700 | +0.02(+0.17%) |
Jul 29, 2005 | 11.29 | 11.65 | 11.27 | 11.65 | 2,072,000 | +0.39(+3.46%) |
Jul 28, 2005 | 11.29 | 11.41 | 11.23 | 11.26 | 1,210,800 | -0.03(-0.27%) |
Jul 27, 2005 | 11.59 | 11.59 | 11.22 | 11.29 | 2,458,000 | -0.31(-2.67%) |
Jul 26, 2005 | 12.00 | 12.00 | 11.43 | 11.60 | 2,617,100 | -0.44(-3.65%) |
Jul 25, 2005 | 12.18 | 12.39 | 11.95 | 12.04 | 2,088,500 | -0.13(-1.07%) |
Jul 22, 2005 | 13.10 | 13.20 | 11.91 | 12.17 | 8,407,200 | -2.20(-15.31%) |
Jul 21, 2005 | 14.75 | 14.87 | 14.36 | 14.37 | 2,016,000 | -0.28(-1.91%) |
Jul 20, 2005 | 14.39 | 14.72 | 14.22 | 14.65 | 1,250,600 | +0.23(+1.60%) |
Jul 19, 2005 | 14.17 | 14.47 | 14.13 | 14.42 | 1,186,000 | +0.35(+2.49%) |
Jul 18, 2005 | 13.88 | 14.13 | 13.88 | 14.07 | 854,000 | +0.15(+1.08%) |
Jul 15, 2005 | 13.94 | 13.98 | 13.78 | 13.92 | 642,600 | -0.04(-0.29%) |
Jul 14, 2005 | 13.84 | 13.99 | 13.80 | 13.96 | 900,200 | +0.17(+1.23%) |
Jul 13, 2005 | 13.71 | 13.83 | 13.63 | 13.79 | 581,700 | +0.08(+0.58%) |
Jul 12, 2005 | 13.73 | 13.76 | 13.57 | 13.71 | 621,100 | -0.02(-0.15%) |
Jul 11, 2005 | 13.76 | 13.88 | 13.67 | 13.73 | 774,200 | -0.03(-0.22%) |
Jul 08, 2005 | 13.72 | 13.83 | 13.67 | 13.76 | 930,500 | +0.04(+0.29%) |
Jul 07, 2005 | 13.45 | 13.77 | 13.44 | 13.72 | 433,600 | +0.02(+0.15%) |
Jul 06, 2005 | 13.69 | 13.80 | 13.66 | 13.70 | 596,600 | +0.01(+0.07%) |
Jul 05, 2005 | 13.40 | 13.70 | 13.18 | 13.69 | 711,300 | +0.09(+0.66%) |