Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.43 | 12.87 | 12.43 | 12.82 | 615,419 | +0.38(+3.02%) |
Sep 29, 2005 | 12.26 | 12.49 | 12.20 | 12.44 | 475,560 | +0.23(+1.85%) |
Sep 28, 2005 | 12.17 | 12.33 | 12.00 | 12.21 | 603,923 | +0.04(+0.35%) |
Sep 27, 2005 | 12.14 | 12.28 | 11.98 | 12.17 | 429,154 | +0.00(+0.04%) |
Sep 26, 2005 | 12.38 | 12.44 | 12.04 | 12.17 | 348,049 | -0.14(-1.14%) |
Sep 23, 2005 | 12.31 | 12.36 | 12.09 | 12.31 | 278,439 | +0.02(+0.19%) |
Sep 22, 2005 | 12.24 | 12.41 | 12.11 | 12.28 | 381,896 | +0.09(+0.73%) |
Sep 21, 2005 | 12.24 | 12.46 | 12.05 | 12.20 | 486,204 | +0.00(+0.00%) |
Sep 20, 2005 | 12.40 | 12.62 | 12.08 | 12.20 | 524,947 | -0.14(-1.10%) |
Sep 19, 2005 | 12.57 | 12.59 | 12.32 | 12.33 | 192,225 | -0.20(-1.57%) |
Sep 16, 2005 | 12.21 | 12.58 | 12.18 | 12.53 | 1,094,173 | +0.27(+2.18%) |
Sep 15, 2005 | 12.33 | 12.40 | 12.19 | 12.26 | 204,784 | -0.02(-0.19%) |
Sep 14, 2005 | 12.54 | 12.57 | 12.27 | 12.28 | 229,691 | -0.22(-1.73%) |
Sep 13, 2005 | 12.59 | 12.59 | 12.30 | 12.50 | 330,380 | -0.12(-0.97%) |
Sep 12, 2005 | 12.46 | 12.68 | 12.43 | 12.62 | 364,653 | +0.14(+1.09%) |
Sep 09, 2005 | 12.50 | 12.50 | 12.30 | 12.49 | 344,856 | -0.01(-0.07%) |
Sep 08, 2005 | 12.61 | 12.66 | 12.38 | 12.50 | 411,698 | -0.19(-1.48%) |
Sep 07, 2005 | 12.67 | 12.74 | 12.52 | 12.68 | 332,722 | +0.02(+0.19%) |
Sep 06, 2005 | 12.40 | 12.99 | 12.39 | 12.66 | 1,160,589 | +0.33(+2.67%) |
Sep 02, 2005 | 12.26 | 12.42 | 12.26 | 12.33 | 336,979 | +0.14(+1.16%) |
Sep 01, 2005 | 12.21 | 12.33 | 12.17 | 12.19 | 416,168 | -0.02(-0.19%) |
Aug 31, 2005 | 12.10 | 12.26 | 11.94 | 12.21 | 572,418 | +0.32(+2.69%) |
Aug 30, 2005 | 11.94 | 12.02 | 11.71 | 11.89 | 908,333 | -0.03(-0.28%) |
Aug 29, 2005 | 11.46 | 11.96 | 11.43 | 11.93 | 777,416 | +0.49(+4.31%) |
Aug 26, 2005 | 11.65 | 11.65 | 11.29 | 11.43 | 510,259 | -0.30(-2.56%) |
Aug 25, 2005 | 11.63 | 11.74 | 11.56 | 11.73 | 265,028 | +0.09(+0.81%) |
Aug 24, 2005 | 11.91 | 11.91 | 11.49 | 11.64 | 887,685 | -0.26(-2.17%) |
Aug 23, 2005 | 12.12 | 12.13 | 11.78 | 11.90 | 459,808 | -0.17(-1.44%) |
Aug 22, 2005 | 12.17 | 12.39 | 12.07 | 12.07 | 1,561,218 | -0.02(-0.16%) |
Aug 19, 2005 | 11.63 | 12.18 | 11.59 | 12.09 | 1,343,235 | +0.52(+4.46%) |
Aug 18, 2005 | 11.51 | 11.64 | 11.37 | 11.57 | 459,382 | +0.00(+0.04%) |
Aug 17, 2005 | 11.63 | 11.74 | 11.47 | 11.57 | 364,866 | -0.12(-1.05%) |
Aug 16, 2005 | 11.81 | 11.84 | 11.51 | 11.69 | 494,506 | -0.10(-0.84%) |
Aug 15, 2005 | 11.76 | 11.88 | 11.58 | 11.79 | 492,590 | +0.13(+1.09%) |
Aug 12, 2005 | 11.85 | 11.86 | 11.47 | 11.66 | 389,346 | -0.23(-1.97%) |
Aug 11, 2005 | 11.85 | 11.98 | 11.74 | 11.90 | 393,391 | +0.03(+0.28%) |
Aug 10, 2005 | 11.59 | 11.94 | 11.57 | 11.87 | 1,000,934 | +0.33(+2.89%) |
Aug 09, 2005 | 11.31 | 11.60 | 11.31 | 11.53 | 574,121 | +0.23(+1.99%) |
Aug 08, 2005 | 11.42 | 11.54 | 11.26 | 11.31 | 318,246 | -0.06(-0.54%) |
Aug 05, 2005 | 11.39 | 11.39 | 11.25 | 11.37 | 396,371 | -0.09(-0.78%) |
Aug 04, 2005 | 11.52 | 11.57 | 11.34 | 11.46 | 842,130 | -0.11(-0.93%) |
Aug 03, 2005 | 11.51 | 11.60 | 11.51 | 11.57 | 622,869 | +0.04(+0.33%) |
Aug 02, 2005 | 11.56 | 11.60 | 11.46 | 11.53 | 409,782 | +0.03(+0.24%) |
Aug 01, 2005 | 11.51 | 11.59 | 11.36 | 11.50 | 698,865 | +0.02(+0.20%) |
Jul 29, 2005 | 11.43 | 11.51 | 11.32 | 11.48 | 775,074 | +0.02(+0.16%) |
Jul 28, 2005 | 10.95 | 11.54 | 10.95 | 11.46 | 1,438,390 | +0.53(+4.86%) |
Jul 27, 2005 | 10.78 | 11.09 | 10.69 | 10.93 | 1,494,163 | +0.17(+1.57%) |
Jul 26, 2005 | 11.04 | 11.23 | 10.62 | 10.76 | 1,489,906 | -0.01(-0.09%) |
Jul 25, 2005 | 10.73 | 10.94 | 10.72 | 10.77 | 637,983 | +0.01(+0.09%) |
Jul 22, 2005 | 10.48 | 10.78 | 10.46 | 10.76 | 636,493 | +0.27(+2.55%) |
Jul 21, 2005 | 10.66 | 10.85 | 10.46 | 10.49 | 434,476 | -0.21(-1.98%) |
Jul 20, 2005 | 10.38 | 10.70 | 10.33 | 10.70 | 484,075 | +0.24(+2.29%) |
Jul 19, 2005 | 10.34 | 10.50 | 10.30 | 10.46 | 226,923 | +0.24(+2.34%) |
Jul 18, 2005 | 10.41 | 10.46 | 10.22 | 10.22 | 331,657 | -0.19(-1.85%) |
Jul 15, 2005 | 10.32 | 10.43 | 10.25 | 10.41 | 195,631 | -0.01(-0.14%) |
Jul 14, 2005 | 10.29 | 10.50 | 10.26 | 10.43 | 582,636 | +0.16(+1.56%) |
Jul 13, 2005 | 10.24 | 10.33 | 10.14 | 10.27 | 316,756 | +0.03(+0.28%) |
Jul 12, 2005 | 10.59 | 10.60 | 10.24 | 10.24 | 700,143 | -0.34(-3.20%) |
Jul 11, 2005 | 10.30 | 10.58 | 10.28 | 10.58 | 786,782 | +0.32(+3.16%) |
Jul 08, 2005 | 9.926 | 10.30 | 9.851 | 10.25 | 404,886 | +0.32(+3.26%) |
Jul 07, 2005 | 9.841 | 9.968 | 9.752 | 9.931 | 730,584 | -0.10(-0.98%) |
Jul 06, 2005 | 10.14 | 10.23 | 9.945 | 10.03 | 757,831 | -0.12(-1.16%) |
Jul 05, 2005 | 9.954 | 10.24 | 9.827 | 10.15 | 706,742 | +0.19(+1.93%) |