Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.72 | 12.00 | 11.55 | 11.57 | 558,784 | -0.17(-1.46%) |
Sep 29, 2005 | 11.51 | 11.83 | 11.32 | 11.74 | 540,862 | +0.22(+1.95%) |
Sep 28, 2005 | 11.73 | 11.76 | 11.49 | 11.51 | 263,679 | -0.19(-1.64%) |
Sep 27, 2005 | 11.66 | 11.80 | 11.66 | 11.71 | 354,518 | +0.10(+0.83%) |
Sep 26, 2005 | 11.49 | 11.78 | 11.45 | 11.61 | 477,274 | +0.21(+1.80%) |
Sep 23, 2005 | 11.41 | 11.50 | 11.10 | 11.40 | 513,119 | +0.24(+2.17%) |
Sep 22, 2005 | 11.01 | 11.23 | 10.76 | 11.16 | 434,064 | +0.15(+1.39%) |
Sep 21, 2005 | 11.23 | 11.34 | 10.99 | 11.01 | 355,255 | -0.26(-2.33%) |
Sep 20, 2005 | 11.88 | 11.89 | 11.11 | 11.27 | 623,599 | -0.58(-4.90%) |
Sep 19, 2005 | 12.17 | 12.19 | 11.79 | 11.85 | 334,877 | -0.37(-3.00%) |
Sep 16, 2005 | 12.27 | 12.32 | 12.18 | 12.22 | 405,585 | +0.03(+0.25%) |
Sep 15, 2005 | 12.27 | 12.30 | 12.14 | 12.19 | 423,262 | +0.18(+1.49%) |
Sep 14, 2005 | 12.07 | 12.14 | 11.95 | 12.01 | 282,829 | -0.08(-0.69%) |
Sep 13, 2005 | 12.18 | 12.18 | 12.03 | 12.09 | 252,876 | -0.10(-0.85%) |
Sep 12, 2005 | 11.98 | 12.29 | 11.95 | 12.20 | 396,992 | +0.22(+1.82%) |
Sep 09, 2005 | 11.74 | 12.05 | 11.74 | 11.98 | 595,611 | +0.29(+2.47%) |
Sep 08, 2005 | 11.66 | 11.71 | 11.59 | 11.69 | 310,572 | -0.02(-0.17%) |
Sep 07, 2005 | 11.49 | 11.82 | 11.47 | 11.71 | 543,562 | +0.16(+1.43%) |
Sep 06, 2005 | 11.00 | 11.63 | 10.98 | 11.55 | 595,365 | +0.56(+5.14%) |
Sep 02, 2005 | 11.12 | 11.16 | 10.92 | 10.98 | 371,213 | -0.14(-1.26%) |
Sep 01, 2005 | 11.05 | 11.14 | 11.00 | 11.12 | 568,113 | +0.04(+0.37%) |
Aug 31, 2005 | 11.11 | 11.13 | 10.90 | 11.08 | 544,544 | -0.02(-0.17%) |
Aug 30, 2005 | 11.25 | 11.30 | 11.02 | 11.10 | 256,314 | -0.15(-1.30%) |
Aug 29, 2005 | 11.16 | 11.28 | 10.95 | 11.25 | 426,208 | +0.09(+0.82%) |
Aug 26, 2005 | 11.32 | 11.32 | 11.08 | 11.15 | 507,227 | -0.25(-2.18%) |
Aug 25, 2005 | 11.62 | 11.67 | 11.35 | 11.40 | 441,675 | -0.25(-2.12%) |
Aug 24, 2005 | 11.73 | 11.79 | 11.59 | 11.65 | 321,374 | -0.10(-0.85%) |
Aug 23, 2005 | 11.56 | 11.81 | 11.45 | 11.75 | 487,095 | +0.15(+1.32%) |
Aug 22, 2005 | 12.03 | 12.09 | 11.59 | 11.60 | 488,813 | -0.43(-3.59%) |
Aug 19, 2005 | 12.10 | 12.11 | 11.97 | 12.03 | 220,960 | -0.07(-0.56%) |
Aug 18, 2005 | 12.26 | 12.26 | 12.02 | 12.10 | 211,631 | -0.22(-1.79%) |
Aug 17, 2005 | 12.25 | 12.38 | 12.12 | 12.32 | 200,583 | +0.03(+0.28%) |
Aug 16, 2005 | 12.61 | 12.61 | 12.18 | 12.28 | 373,668 | -0.38(-3.02%) |
Aug 15, 2005 | 12.51 | 12.70 | 12.47 | 12.66 | 210,403 | +0.13(+1.06%) |
Aug 12, 2005 | 12.53 | 12.64 | 12.38 | 12.53 | 169,894 | +0.00(+0.00%) |
Aug 11, 2005 | 12.55 | 12.72 | 12.46 | 12.53 | 249,194 | +0.01(+0.05%) |
Aug 10, 2005 | 12.85 | 12.91 | 12.36 | 12.52 | 542,089 | -0.27(-2.15%) |
Aug 09, 2005 | 12.83 | 12.99 | 12.76 | 12.80 | 356,728 | +0.02(+0.16%) |
Aug 08, 2005 | 12.93 | 13.06 | 12.74 | 12.78 | 335,859 | +0.01(+0.08%) |
Aug 05, 2005 | 12.81 | 12.85 | 12.55 | 12.77 | 650,605 | -0.00(-0.03%) |
Aug 04, 2005 | 13.15 | 13.15 | 12.74 | 12.77 | 517,538 | -0.38(-2.90%) |
Aug 03, 2005 | 12.69 | 13.37 | 12.66 | 13.15 | 1,234,923 | +0.47(+3.69%) |
Aug 02, 2005 | 12.72 | 12.75 | 12.60 | 12.69 | 289,703 | -0.03(-0.21%) |
Aug 01, 2005 | 12.42 | 12.76 | 12.33 | 12.71 | 715,666 | +0.32(+2.58%) |
Jul 29, 2005 | 12.40 | 12.41 | 12.25 | 12.39 | 357,710 | -0.03(-0.25%) |
Jul 28, 2005 | 12.31 | 12.49 | 12.31 | 12.42 | 919,932 | +0.07(+0.59%) |
Jul 27, 2005 | 12.02 | 12.57 | 11.81 | 12.35 | 1,331,655 | +0.72(+6.20%) |
Jul 26, 2005 | 11.63 | 11.63 | 11.40 | 11.63 | 408,776 | -0.01(-0.10%) |
Jul 25, 2005 | 11.73 | 11.75 | 11.63 | 11.64 | 166,947 | -0.11(-0.92%) |
Jul 22, 2005 | 11.71 | 11.82 | 11.62 | 11.75 | 195,918 | +0.05(+0.40%) |
Jul 21, 2005 | 11.90 | 11.90 | 11.51 | 11.70 | 225,625 | -0.21(-1.76%) |
Jul 20, 2005 | 11.69 | 11.92 | 11.69 | 11.91 | 281,601 | +0.20(+1.69%) |
Jul 19, 2005 | 11.32 | 11.80 | 11.32 | 11.71 | 263,679 | +0.43(+3.79%) |
Jul 18, 2005 | 11.20 | 11.38 | 11.19 | 11.29 | 245,266 | +0.07(+0.58%) |
Jul 15, 2005 | 11.14 | 11.27 | 11.12 | 11.22 | 385,207 | +0.01(+0.07%) |
Jul 14, 2005 | 11.38 | 11.43 | 10.91 | 11.21 | 1,320,361 | -0.19(-1.68%) |
Jul 13, 2005 | 11.96 | 11.99 | 11.28 | 11.40 | 894,644 | -0.61(-5.07%) |
Jul 12, 2005 | 11.95 | 12.11 | 11.88 | 12.01 | 241,583 | +0.03(+0.24%) |
Jul 11, 2005 | 11.73 | 12.06 | 11.73 | 11.99 | 413,932 | +0.20(+1.73%) |
Jul 08, 2005 | 11.63 | 11.84 | 11.60 | 11.78 | 332,177 | +0.15(+1.31%) |
Jul 07, 2005 | 11.86 | 11.89 | 11.54 | 11.63 | 621,144 | -0.26(-2.21%) |
Jul 06, 2005 | 12.15 | 12.30 | 11.81 | 11.89 | 279,883 | -0.21(-1.70%) |
Jul 05, 2005 | 11.89 | 12.10 | 11.88 | 12.10 | 414,178 | +0.21(+1.76%) |