Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.40 | 12.84 | 12.40 | 12.79 | 616,753 | +0.38(+3.02%) |
Sep 29, 2005 | 12.23 | 12.46 | 12.18 | 12.41 | 476,592 | +0.22(+1.85%) |
Sep 28, 2005 | 12.15 | 12.30 | 11.98 | 12.19 | 605,233 | +0.04(+0.35%) |
Sep 27, 2005 | 12.12 | 12.26 | 11.95 | 12.15 | 430,084 | +0.00(+0.04%) |
Sep 26, 2005 | 12.35 | 12.41 | 12.02 | 12.14 | 348,803 | -0.14(-1.14%) |
Sep 23, 2005 | 12.28 | 12.34 | 12.06 | 12.28 | 279,043 | +0.02(+0.19%) |
Sep 22, 2005 | 12.22 | 12.38 | 12.08 | 12.26 | 382,724 | +0.09(+0.73%) |
Sep 21, 2005 | 12.21 | 12.43 | 12.03 | 12.17 | 487,258 | +0.00(+0.00%) |
Sep 20, 2005 | 12.37 | 12.60 | 12.06 | 12.17 | 526,085 | -0.14(-1.11%) |
Sep 19, 2005 | 12.54 | 12.57 | 12.29 | 12.30 | 192,642 | -0.20(-1.57%) |
Sep 16, 2005 | 12.19 | 12.55 | 12.15 | 12.50 | 1,096,545 | +0.27(+2.18%) |
Sep 15, 2005 | 12.30 | 12.37 | 12.16 | 12.23 | 205,228 | -0.02(-0.19%) |
Sep 14, 2005 | 12.52 | 12.54 | 12.24 | 12.26 | 230,189 | -0.22(-1.73%) |
Sep 13, 2005 | 12.56 | 12.57 | 12.28 | 12.47 | 331,097 | -0.12(-0.97%) |
Sep 12, 2005 | 12.44 | 12.65 | 12.41 | 12.60 | 365,444 | +0.14(+1.09%) |
Sep 09, 2005 | 12.47 | 12.47 | 12.28 | 12.46 | 345,603 | -0.01(-0.08%) |
Sep 08, 2005 | 12.59 | 12.64 | 12.36 | 12.47 | 412,591 | -0.19(-1.48%) |
Sep 07, 2005 | 12.64 | 12.71 | 12.50 | 12.66 | 333,443 | +0.02(+0.19%) |
Sep 06, 2005 | 12.37 | 12.96 | 12.37 | 12.63 | 1,163,106 | +0.33(+2.67%) |
Sep 02, 2005 | 12.23 | 12.39 | 12.23 | 12.30 | 337,710 | +0.14(+1.16%) |
Sep 01, 2005 | 12.19 | 12.30 | 12.15 | 12.16 | 417,071 | -0.02(-0.19%) |
Aug 31, 2005 | 12.07 | 12.23 | 11.91 | 12.19 | 573,659 | +0.32(+2.69%) |
Aug 30, 2005 | 11.92 | 11.99 | 11.69 | 11.87 | 910,303 | -0.03(-0.28%) |
Aug 29, 2005 | 11.44 | 11.93 | 11.41 | 11.90 | 779,102 | +0.49(+4.31%) |
Aug 26, 2005 | 11.62 | 11.62 | 11.27 | 11.41 | 511,365 | -0.30(-2.56%) |
Aug 25, 2005 | 11.61 | 11.72 | 11.53 | 11.71 | 265,602 | +0.09(+0.81%) |
Aug 24, 2005 | 11.88 | 11.88 | 11.47 | 11.62 | 889,609 | -0.26(-2.17%) |
Aug 23, 2005 | 12.09 | 12.11 | 11.76 | 11.87 | 460,805 | -0.17(-1.44%) |
Aug 22, 2005 | 12.14 | 12.36 | 12.05 | 12.05 | 1,564,604 | -0.02(-0.16%) |
Aug 19, 2005 | 11.60 | 12.15 | 11.57 | 12.07 | 1,346,148 | +0.52(+4.46%) |
Aug 18, 2005 | 11.48 | 11.61 | 11.34 | 11.55 | 460,378 | +0.00(+0.04%) |
Aug 17, 2005 | 11.60 | 11.72 | 11.45 | 11.55 | 365,657 | -0.12(-1.04%) |
Aug 16, 2005 | 11.79 | 11.81 | 11.48 | 11.67 | 495,578 | -0.10(-0.84%) |
Aug 15, 2005 | 11.74 | 11.85 | 11.55 | 11.77 | 493,658 | +0.13(+1.09%) |
Aug 12, 2005 | 11.83 | 11.84 | 11.44 | 11.64 | 390,191 | -0.23(-1.97%) |
Aug 11, 2005 | 11.82 | 11.95 | 11.71 | 11.87 | 394,244 | +0.03(+0.28%) |
Aug 10, 2005 | 11.57 | 11.92 | 11.55 | 11.84 | 1,003,104 | +0.33(+2.89%) |
Aug 09, 2005 | 11.28 | 11.57 | 11.28 | 11.51 | 575,366 | +0.22(+1.99%) |
Aug 08, 2005 | 11.39 | 11.51 | 11.24 | 11.28 | 318,936 | -0.06(-0.54%) |
Aug 05, 2005 | 11.37 | 11.37 | 11.22 | 11.34 | 397,231 | -0.09(-0.78%) |
Aug 04, 2005 | 11.50 | 11.55 | 11.32 | 11.43 | 843,956 | -0.11(-0.93%) |
Aug 03, 2005 | 11.49 | 11.57 | 11.49 | 11.54 | 624,220 | +0.04(+0.33%) |
Aug 02, 2005 | 11.53 | 11.57 | 11.43 | 11.50 | 410,671 | +0.03(+0.24%) |
Aug 01, 2005 | 11.48 | 11.57 | 11.34 | 11.47 | 700,381 | +0.02(+0.21%) |
Jul 29, 2005 | 11.41 | 11.48 | 11.29 | 11.45 | 776,755 | +0.02(+0.16%) |
Jul 28, 2005 | 10.93 | 11.52 | 10.92 | 11.43 | 1,441,509 | +0.53(+4.86%) |
Jul 27, 2005 | 10.76 | 11.06 | 10.66 | 10.90 | 1,497,403 | +0.17(+1.57%) |
Jul 26, 2005 | 11.02 | 11.20 | 10.59 | 10.73 | 1,493,136 | -0.01(-0.09%) |
Jul 25, 2005 | 10.71 | 10.92 | 10.69 | 10.74 | 639,367 | +0.01(+0.09%) |
Jul 22, 2005 | 10.45 | 10.76 | 10.43 | 10.73 | 637,873 | +0.27(+2.55%) |
Jul 21, 2005 | 10.64 | 10.82 | 10.43 | 10.47 | 435,418 | -0.21(-1.98%) |
Jul 20, 2005 | 10.36 | 10.68 | 10.31 | 10.68 | 485,125 | +0.24(+2.29%) |
Jul 19, 2005 | 10.32 | 10.48 | 10.27 | 10.44 | 227,415 | +0.24(+2.34%) |
Jul 18, 2005 | 10.38 | 10.43 | 10.20 | 10.20 | 332,377 | -0.19(-1.85%) |
Jul 15, 2005 | 10.30 | 10.41 | 10.22 | 10.39 | 196,055 | -0.01(-0.13%) |
Jul 14, 2005 | 10.27 | 10.48 | 10.24 | 10.41 | 583,899 | +0.16(+1.55%) |
Jul 13, 2005 | 10.21 | 10.31 | 10.12 | 10.25 | 317,443 | +0.03(+0.28%) |
Jul 12, 2005 | 10.57 | 10.57 | 10.21 | 10.22 | 701,661 | -0.34(-3.20%) |
Jul 11, 2005 | 10.28 | 10.56 | 10.26 | 10.56 | 788,488 | +0.32(+3.16%) |
Jul 08, 2005 | 9.905 | 10.27 | 9.830 | 10.23 | 405,764 | +0.32(+3.26%) |
Jul 07, 2005 | 9.820 | 9.947 | 9.731 | 9.909 | 732,168 | -0.10(-0.98%) |
Jul 06, 2005 | 10.12 | 10.20 | 9.923 | 10.01 | 759,475 | -0.12(-1.16%) |
Jul 05, 2005 | 9.933 | 10.21 | 9.806 | 10.12 | 708,274 | +0.19(+1.94%) |