Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.91 | 12.35 | 11.87 | 12.35 | 39,174 | +0.46(+3.89%) |
Sep 29, 2005 | 11.32 | 11.89 | 11.22 | 11.89 | 37,911 | +0.62(+5.50%) |
Sep 28, 2005 | 11.37 | 11.52 | 11.11 | 11.27 | 28,924 | -0.16(-1.43%) |
Sep 27, 2005 | 11.98 | 11.98 | 11.39 | 11.43 | 33,979 | -0.55(-4.58%) |
Sep 26, 2005 | 12.18 | 12.30 | 11.80 | 11.98 | 23,729 | -0.13(-1.06%) |
Sep 23, 2005 | 12.11 | 12.14 | 11.48 | 12.11 | 29,486 | +0.59(+5.13%) |
Sep 22, 2005 | 11.43 | 11.66 | 11.36 | 11.52 | 33,558 | +0.13(+1.13%) |
Sep 21, 2005 | 11.40 | 11.64 | 11.39 | 11.39 | 47,739 | -0.01(-0.13%) |
Sep 20, 2005 | 12.09 | 12.39 | 11.40 | 11.40 | 79,894 | -0.61(-5.10%) |
Sep 19, 2005 | 12.56 | 12.56 | 11.99 | 12.01 | 34,260 | -0.62(-4.90%) |
Sep 16, 2005 | 11.94 | 12.63 | 11.89 | 12.63 | 135,497 | +0.77(+6.48%) |
Sep 15, 2005 | 12.08 | 12.08 | 11.74 | 11.87 | 18,393 | -0.14(-1.19%) |
Sep 14, 2005 | 12.04 | 12.14 | 11.96 | 12.01 | 48,863 | +0.01(+0.12%) |
Sep 13, 2005 | 12.29 | 12.36 | 11.96 | 11.99 | 63,044 | -0.39(-3.16%) |
Sep 12, 2005 | 12.43 | 12.50 | 12.29 | 12.38 | 61,640 | -0.10(-0.80%) |
Sep 09, 2005 | 12.14 | 12.48 | 12.08 | 12.48 | 30,048 | +0.38(+3.12%) |
Sep 08, 2005 | 12.22 | 12.22 | 11.98 | 12.11 | 28,503 | -0.15(-1.22%) |
Sep 07, 2005 | 12.14 | 12.30 | 12.04 | 12.26 | 34,962 | +0.04(+0.35%) |
Sep 06, 2005 | 11.87 | 12.21 | 11.82 | 12.21 | 47,178 | +0.35(+2.94%) |
Sep 02, 2005 | 11.95 | 12.00 | 11.75 | 11.87 | 32,154 | -0.16(-1.30%) |
Sep 01, 2005 | 11.81 | 12.14 | 11.77 | 12.02 | 72,592 | +0.21(+1.81%) |
Aug 31, 2005 | 11.29 | 11.81 | 11.21 | 11.81 | 33,979 | +0.45(+3.95%) |
Aug 30, 2005 | 11.37 | 11.47 | 11.25 | 11.36 | 18,253 | +0.06(+0.50%) |
Aug 29, 2005 | 11.18 | 11.37 | 11.12 | 11.30 | 25,695 | +0.10(+0.89%) |
Aug 26, 2005 | 11.18 | 11.38 | 11.07 | 11.20 | 34,962 | -0.08(-0.69%) |
Aug 25, 2005 | 11.40 | 11.40 | 11.15 | 11.28 | 25,133 | -0.05(-0.44%) |
Aug 24, 2005 | 11.25 | 11.65 | 11.06 | 11.33 | 40,438 | +0.08(+0.70%) |
Aug 23, 2005 | 11.68 | 11.68 | 11.04 | 11.25 | 28,924 | -0.36(-3.07%) |
Aug 22, 2005 | 11.26 | 11.68 | 11.18 | 11.61 | 24,010 | +0.35(+3.10%) |
Aug 19, 2005 | 11.30 | 11.45 | 11.18 | 11.26 | 13,760 | -0.11(-1.00%) |
Aug 18, 2005 | 11.64 | 11.77 | 11.11 | 11.37 | 51,250 | -0.38(-3.21%) |
Aug 17, 2005 | 11.15 | 11.89 | 11.03 | 11.75 | 47,459 | +0.43(+3.77%) |
Aug 16, 2005 | 12.06 | 12.06 | 11.17 | 11.32 | 47,318 | -0.78(-6.47%) |
Aug 15, 2005 | 11.40 | 12.18 | 11.40 | 12.11 | 41,421 | +0.66(+5.72%) |
Aug 12, 2005 | 11.79 | 11.79 | 11.18 | 11.45 | 46,757 | -0.41(-3.42%) |
Aug 11, 2005 | 11.36 | 11.89 | 11.21 | 11.86 | 41,561 | +0.41(+3.55%) |
Aug 10, 2005 | 11.94 | 12.36 | 11.32 | 11.45 | 67,257 | -0.44(-3.71%) |
Aug 09, 2005 | 12.46 | 12.53 | 11.89 | 11.89 | 31,452 | -0.44(-3.58%) |
Aug 08, 2005 | 12.33 | 12.46 | 12.21 | 12.34 | 31,873 | +0.01(+0.06%) |
Aug 05, 2005 | 12.40 | 12.46 | 12.24 | 12.33 | 51,250 | -0.21(-1.70%) |
Aug 04, 2005 | 12.46 | 12.68 | 12.36 | 12.54 | 37,349 | +0.08(+0.63%) |
Aug 03, 2005 | 12.46 | 12.53 | 12.32 | 12.46 | 52,233 | +0.11(+0.86%) |
Aug 02, 2005 | 12.14 | 12.46 | 12.05 | 12.36 | 76,103 | +0.22(+1.82%) |
Aug 01, 2005 | 11.97 | 12.34 | 11.88 | 12.14 | 29,205 | +0.16(+1.37%) |
Jul 29, 2005 | 12.11 | 12.25 | 11.89 | 11.97 | 66,274 | -0.06(-0.53%) |
Jul 28, 2005 | 12.00 | 12.11 | 12.00 | 12.04 | 29,205 | +0.11(+0.90%) |
Jul 27, 2005 | 12.11 | 12.14 | 11.89 | 11.93 | 83,544 | -0.14(-1.18%) |
Jul 26, 2005 | 11.96 | 12.43 | 11.91 | 12.07 | 41,000 | +0.04(+0.30%) |
Jul 25, 2005 | 12.68 | 12.71 | 12.04 | 12.04 | 55,181 | -0.71(-5.59%) |
Jul 22, 2005 | 12.18 | 12.75 | 12.04 | 12.75 | 39,876 | +0.64(+5.29%) |
Jul 21, 2005 | 12.20 | 12.36 | 11.83 | 12.11 | 28,924 | -0.08(-0.64%) |
Jul 20, 2005 | 11.68 | 12.21 | 11.61 | 12.19 | 32,435 | +0.43(+3.70%) |
Jul 19, 2005 | 11.92 | 11.92 | 11.67 | 11.75 | 29,907 | -0.10(-0.84%) |
Jul 18, 2005 | 11.58 | 11.99 | 11.54 | 11.85 | 31,030 | +0.28(+2.40%) |
Jul 15, 2005 | 11.74 | 11.75 | 11.40 | 11.57 | 85,229 | -0.26(-2.17%) |
Jul 14, 2005 | 11.94 | 12.00 | 11.62 | 11.83 | 43,948 | -0.06(-0.54%) |
Jul 13, 2005 | 11.87 | 11.97 | 11.77 | 11.89 | 32,013 | -0.01(-0.12%) |
Jul 12, 2005 | 11.43 | 12.06 | 11.43 | 11.91 | 48,722 | +0.48(+4.24%) |
Jul 11, 2005 | 10.79 | 11.47 | 10.78 | 11.42 | 68,380 | +0.68(+6.37%) |
Jul 08, 2005 | 10.68 | 10.85 | 10.68 | 10.74 | 56,726 | +0.01(+0.07%) |
Jul 07, 2005 | 10.62 | 11.04 | 10.54 | 10.73 | 41,421 | +0.04(+0.40%) |
Jul 06, 2005 | 10.72 | 10.79 | 10.65 | 10.69 | 66,133 | -0.03(-0.27%) |
Jul 05, 2005 | 10.50 | 10.75 | 10.50 | 10.72 | 53,777 | +0.19(+1.76%) |