Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.61 | 11.81 | 11.61 | 11.79 | 1,050,817 | +0.14(+1.19%) |
Sep 29, 2005 | 11.58 | 11.73 | 11.50 | 11.65 | 1,412,846 | +0.03(+0.30%) |
Sep 28, 2005 | 11.76 | 11.81 | 11.52 | 11.61 | 1,267,737 | -0.07(-0.62%) |
Sep 27, 2005 | 11.85 | 11.85 | 11.61 | 11.69 | 987,292 | -0.18(-1.48%) |
Sep 26, 2005 | 11.90 | 12.02 | 11.76 | 11.86 | 1,157,259 | +0.04(+0.37%) |
Sep 23, 2005 | 11.89 | 12.06 | 11.61 | 11.82 | 2,762,804 | +0.25(+2.17%) |
Sep 22, 2005 | 11.49 | 11.62 | 11.23 | 11.57 | 2,266,502 | +0.08(+0.66%) |
Sep 21, 2005 | 11.64 | 11.64 | 11.37 | 11.49 | 2,921,936 | -0.30(-2.58%) |
Sep 20, 2005 | 11.85 | 11.96 | 11.74 | 11.80 | 2,962,727 | -0.05(-0.42%) |
Sep 19, 2005 | 12.08 | 12.08 | 11.73 | 11.85 | 1,451,726 | -0.22(-1.79%) |
Sep 16, 2005 | 11.95 | 12.15 | 11.92 | 12.06 | 1,436,004 | +0.12(+1.00%) |
Sep 15, 2005 | 11.99 | 12.10 | 11.83 | 11.94 | 1,395,424 | -0.01(-0.11%) |
Sep 14, 2005 | 12.17 | 12.17 | 11.91 | 11.96 | 1,425,168 | -0.21(-1.70%) |
Sep 13, 2005 | 12.22 | 12.24 | 12.16 | 12.16 | 950,537 | -0.13(-1.07%) |
Sep 12, 2005 | 12.23 | 12.32 | 12.13 | 12.29 | 1,489,968 | +0.07(+0.59%) |
Sep 09, 2005 | 12.08 | 12.26 | 12.05 | 12.22 | 3,526,379 | +0.39(+3.32%) |
Sep 08, 2005 | 12.05 | 12.05 | 11.81 | 11.83 | 2,238,458 | -0.22(-1.82%) |
Sep 07, 2005 | 11.99 | 12.22 | 11.83 | 12.05 | 4,163,328 | +0.44(+3.78%) |
Sep 06, 2005 | 11.44 | 11.65 | 11.44 | 11.61 | 2,046,608 | +0.26(+2.27%) |
Sep 02, 2005 | 11.49 | 11.59 | 11.25 | 11.35 | 3,624,322 | -0.07(-0.63%) |
Sep 01, 2005 | 11.53 | 11.61 | 11.34 | 11.43 | 4,159,291 | -0.23(-1.99%) |
Aug 31, 2005 | 11.80 | 11.80 | 11.58 | 11.66 | 5,204,373 | -0.17(-1.43%) |
Aug 30, 2005 | 12.10 | 12.10 | 11.78 | 11.83 | 2,463,876 | -0.30(-2.51%) |
Aug 29, 2005 | 11.97 | 12.13 | 11.92 | 12.13 | 1,807,805 | +0.12(+0.99%) |
Aug 26, 2005 | 12.15 | 12.04 | 11.71 | 12.01 | 4,246,824 | -0.14(-1.14%) |
Aug 25, 2005 | 11.97 | 12.17 | 11.88 | 12.15 | 2,099,510 | +0.18(+1.49%) |
Aug 24, 2005 | 12.49 | 12.49 | 11.94 | 11.97 | 3,542,950 | -0.63(-5.03%) |
Aug 23, 2005 | 12.60 | 12.64 | 12.50 | 12.60 | 1,014,062 | +0.04(+0.32%) |
Aug 22, 2005 | 12.61 | 12.63 | 12.46 | 12.56 | 743,390 | -0.02(-0.17%) |
Aug 19, 2005 | 12.61 | 12.68 | 12.53 | 12.59 | 929,504 | +0.03(+0.22%) |
Aug 18, 2005 | 12.58 | 12.62 | 12.44 | 12.56 | 1,201,662 | -0.01(-0.07%) |
Aug 17, 2005 | 12.38 | 12.61 | 12.37 | 12.57 | 2,042,784 | +0.27(+2.17%) |
Aug 16, 2005 | 12.55 | 12.55 | 12.30 | 12.30 | 2,353,823 | -0.22(-1.78%) |
Aug 15, 2005 | 12.40 | 12.61 | 12.39 | 12.52 | 1,582,387 | +0.10(+0.78%) |
Aug 12, 2005 | 12.49 | 12.52 | 12.36 | 12.43 | 2,006,666 | +0.02(+0.13%) |
Aug 11, 2005 | 12.71 | 12.71 | 12.36 | 12.41 | 3,006,281 | -0.03(-0.23%) |
Aug 10, 2005 | 12.49 | 12.54 | 12.36 | 12.44 | 1,024,897 | +0.01(+0.05%) |
Aug 09, 2005 | 12.30 | 12.43 | 12.27 | 12.43 | 1,551,793 | +0.13(+1.07%) |
Aug 08, 2005 | 12.28 | 12.35 | 12.28 | 12.30 | 1,038,282 | -0.02(-0.13%) |
Aug 05, 2005 | 12.60 | 12.60 | 12.20 | 12.32 | 1,605,758 | -0.31(-2.48%) |
Aug 04, 2005 | 12.70 | 12.71 | 12.55 | 12.63 | 1,037,645 | -0.10(-0.76%) |
Aug 03, 2005 | 12.76 | 12.77 | 12.63 | 12.73 | 815,414 | -0.04(-0.32%) |
Aug 02, 2005 | 12.71 | 12.77 | 12.68 | 12.77 | 536,031 | +0.06(+0.49%) |
Aug 01, 2005 | 12.82 | 12.87 | 12.68 | 12.71 | 822,425 | -0.13(-1.00%) |
Jul 29, 2005 | 12.87 | 12.91 | 12.77 | 12.83 | 688,576 | -0.02(-0.12%) |
Jul 28, 2005 | 12.74 | 12.87 | 12.74 | 12.85 | 490,140 | +0.08(+0.61%) |
Jul 27, 2005 | 12.81 | 12.81 | 12.55 | 12.77 | 1,000,677 | -0.05(-0.39%) |
Jul 26, 2005 | 12.85 | 12.85 | 12.72 | 12.82 | 519,884 | +0.01(+0.07%) |
Jul 25, 2005 | 12.80 | 12.87 | 12.57 | 12.81 | 653,733 | -0.01(-0.10%) |
Jul 22, 2005 | 12.64 | 12.84 | 12.63 | 12.82 | 474,843 | +0.19(+1.49%) |
Jul 21, 2005 | 12.77 | 12.77 | 12.55 | 12.64 | 492,265 | -0.14(-1.11%) |
Jul 20, 2005 | 12.72 | 12.80 | 12.68 | 12.78 | 562,801 | +0.01(+0.05%) |
Jul 19, 2005 | 12.75 | 12.85 | 12.66 | 12.77 | 724,057 | +0.03(+0.20%) |
Jul 18, 2005 | 12.70 | 12.78 | 12.65 | 12.75 | 783,120 | +0.03(+0.22%) |
Jul 15, 2005 | 12.64 | 12.87 | 12.60 | 12.72 | 1,207,611 | +0.07(+0.57%) |
Jul 14, 2005 | 12.69 | 12.76 | 12.62 | 12.65 | 1,187,003 | -0.05(-0.37%) |
Jul 13, 2005 | 12.71 | 12.73 | 12.58 | 12.69 | 1,573,464 | +0.01(+0.07%) |
Jul 12, 2005 | 12.63 | 12.74 | 12.61 | 12.68 | 1,455,762 | +0.03(+0.25%) |
Jul 11, 2005 | 12.57 | 12.70 | 12.48 | 12.65 | 1,251,378 | +0.04(+0.32%) |
Jul 08, 2005 | 12.40 | 12.62 | 12.37 | 12.61 | 965,197 | +0.22(+1.75%) |
Jul 07, 2005 | 12.30 | 12.47 | 12.28 | 12.39 | 677,741 | +0.02(+0.13%) |
Jul 06, 2005 | 12.58 | 12.58 | 12.35 | 12.38 | 1,282,821 | -0.22(-1.74%) |
Jul 05, 2005 | 12.55 | 12.66 | 12.48 | 12.60 | 818,600 | +0.05(+0.43%) |