Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.31 | 12.81 | 12.29 | 12.67 | 231,100 | +0.32(+2.60%) |
Sep 29, 2005 | 11.90 | 12.43 | 11.79 | 12.35 | 382,832 | +0.47(+3.99%) |
Sep 28, 2005 | 12.09 | 12.24 | 11.72 | 11.88 | 383,334 | -0.20(-1.65%) |
Sep 27, 2005 | 12.32 | 12.36 | 12.06 | 12.08 | 335,833 | -0.24(-1.99%) |
Sep 26, 2005 | 12.50 | 12.58 | 12.06 | 12.32 | 539,723 | -0.18(-1.47%) |
Sep 23, 2005 | 12.51 | 12.56 | 12.27 | 12.51 | 371,365 | +0.24(+1.93%) |
Sep 22, 2005 | 12.27 | 12.40 | 12.09 | 12.27 | 205,417 | +0.08(+0.63%) |
Sep 21, 2005 | 12.54 | 12.69 | 12.12 | 12.19 | 555,087 | -0.43(-3.40%) |
Sep 20, 2005 | 12.69 | 12.90 | 12.46 | 12.62 | 122,209 | -0.03(-0.24%) |
Sep 19, 2005 | 12.71 | 13.01 | 12.27 | 12.65 | 278,253 | -0.10(-0.78%) |
Sep 16, 2005 | 12.58 | 12.86 | 12.51 | 12.75 | 436,797 | +0.28(+2.21%) |
Sep 15, 2005 | 12.61 | 12.61 | 12.37 | 12.48 | 292,697 | -0.13(-1.03%) |
Sep 14, 2005 | 12.72 | 12.86 | 12.55 | 12.61 | 489,826 | -0.11(-0.90%) |
Sep 13, 2005 | 12.48 | 12.86 | 12.09 | 12.72 | 408,905 | +0.16(+1.28%) |
Sep 12, 2005 | 12.25 | 12.82 | 12.25 | 12.56 | 304,439 | +0.27(+2.21%) |
Sep 09, 2005 | 12.00 | 12.43 | 12.00 | 12.29 | 414,127 | +0.22(+1.81%) |
Sep 08, 2005 | 12.05 | 12.17 | 11.98 | 12.07 | 587,672 | -0.05(-0.44%) |
Sep 07, 2005 | 11.50 | 12.24 | 11.47 | 12.12 | 614,042 | +0.60(+5.18%) |
Sep 06, 2005 | 11.20 | 11.56 | 11.11 | 11.53 | 256,706 | +0.36(+3.22%) |
Sep 02, 2005 | 11.22 | 11.39 | 11.08 | 11.17 | 147,495 | -0.05(-0.48%) |
Sep 01, 2005 | 11.24 | 11.40 | 11.15 | 11.22 | 111,247 | -0.02(-0.14%) |
Aug 31, 2005 | 11.09 | 11.25 | 10.98 | 11.24 | 319,647 | +0.15(+1.38%) |
Aug 30, 2005 | 11.02 | 11.24 | 10.86 | 11.08 | 223,147 | +0.10(+0.91%) |
Aug 29, 2005 | 10.52 | 11.09 | 10.52 | 10.98 | 284,277 | +0.41(+3.91%) |
Aug 26, 2005 | 10.56 | 10.63 | 10.41 | 10.57 | 617,400 | +0.08(+0.80%) |
Aug 25, 2005 | 10.52 | 10.68 | 10.47 | 10.49 | 174,679 | -0.01(-0.07%) |
Aug 24, 2005 | 10.52 | 10.67 | 10.33 | 10.49 | 278,569 | -0.03(-0.29%) |
Aug 23, 2005 | 10.49 | 10.55 | 10.32 | 10.52 | 343,561 | +0.06(+0.58%) |
Aug 22, 2005 | 10.56 | 10.60 | 10.20 | 10.46 | 445,069 | -0.09(-0.87%) |
Aug 19, 2005 | 10.91 | 10.91 | 10.34 | 10.55 | 551,003 | -0.28(-2.54%) |
Aug 18, 2005 | 10.98 | 11.05 | 10.77 | 10.83 | 452,547 | -0.15(-1.39%) |
Aug 17, 2005 | 11.03 | 11.08 | 10.90 | 10.98 | 197,707 | +0.00(+0.00%) |
Aug 16, 2005 | 11.07 | 11.14 | 10.83 | 10.98 | 267,464 | -0.12(-1.10%) |
Aug 15, 2005 | 11.03 | 11.19 | 10.91 | 11.11 | 331,077 | +0.07(+0.62%) |
Aug 12, 2005 | 11.52 | 11.52 | 10.94 | 11.04 | 507,036 | -0.50(-4.31%) |
Aug 11, 2005 | 11.33 | 11.56 | 11.33 | 11.53 | 390,553 | +0.24(+2.10%) |
Aug 10, 2005 | 11.60 | 11.69 | 11.22 | 11.30 | 375,452 | -0.34(-2.90%) |
Aug 09, 2005 | 11.51 | 12.04 | 11.51 | 11.63 | 1,306,173 | +0.17(+1.47%) |
Aug 08, 2005 | 11.66 | 11.76 | 11.29 | 11.47 | 516,331 | -0.17(-1.45%) |
Aug 05, 2005 | 11.79 | 11.79 | 11.50 | 11.63 | 249,275 | -0.06(-0.52%) |
Aug 04, 2005 | 11.86 | 11.86 | 11.62 | 11.69 | 239,368 | -0.16(-1.36%) |
Aug 03, 2005 | 12.36 | 12.42 | 11.56 | 11.86 | 887,793 | -0.51(-4.15%) |
Aug 02, 2005 | 12.84 | 12.97 | 12.25 | 12.37 | 328,955 | -0.38(-2.94%) |
Aug 01, 2005 | 12.61 | 12.86 | 12.55 | 12.74 | 230,017 | +0.17(+1.34%) |
Jul 29, 2005 | 12.96 | 13.13 | 12.44 | 12.58 | 355,244 | -0.38(-2.90%) |
Jul 28, 2005 | 13.08 | 13.13 | 12.78 | 12.95 | 240,157 | -0.06(-0.47%) |
Jul 27, 2005 | 13.33 | 13.48 | 12.67 | 13.01 | 262,846 | -0.38(-2.86%) |
Jul 26, 2005 | 13.59 | 13.59 | 13.28 | 13.39 | 225,279 | -0.24(-1.74%) |
Jul 25, 2005 | 13.77 | 13.88 | 13.39 | 13.63 | 175,681 | -0.15(-1.06%) |
Jul 22, 2005 | 13.81 | 13.81 | 13.59 | 13.78 | 263,322 | -0.02(-0.11%) |
Jul 21, 2005 | 13.56 | 13.97 | 13.26 | 13.79 | 409,892 | +0.18(+1.29%) |
Jul 20, 2005 | 13.72 | 13.72 | 13.21 | 13.62 | 367,233 | -0.19(-1.39%) |
Jul 19, 2005 | 13.03 | 13.88 | 13.03 | 13.81 | 493,326 | +0.76(+5.81%) |
Jul 18, 2005 | 12.72 | 13.05 | 12.63 | 13.05 | 224,247 | +0.31(+2.40%) |
Jul 15, 2005 | 12.78 | 12.97 | 12.71 | 12.74 | 226,757 | -0.10(-0.77%) |
Jul 14, 2005 | 12.35 | 12.93 | 12.25 | 12.84 | 670,634 | +0.49(+3.97%) |
Jul 13, 2005 | 11.58 | 12.41 | 11.58 | 12.35 | 420,644 | +0.78(+6.75%) |
Jul 12, 2005 | 11.32 | 11.75 | 11.17 | 11.57 | 233,896 | +0.24(+2.16%) |
Jul 11, 2005 | 11.27 | 11.48 | 11.13 | 11.33 | 428,407 | +0.11(+1.02%) |
Jul 08, 2005 | 11.63 | 11.65 | 11.14 | 11.21 | 290,756 | -0.38(-3.30%) |
Jul 07, 2005 | 11.45 | 11.67 | 11.40 | 11.60 | 163,897 | -0.17(-1.43%) |
Jul 06, 2005 | 11.71 | 11.85 | 11.50 | 11.76 | 228,664 | -0.04(-0.32%) |
Jul 05, 2005 | 11.37 | 11.86 | 11.33 | 11.80 | 317,884 | +0.32(+2.80%) |