Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.860 | 10.31 | 9.820 | 10.31 | 220,857 | +0.52(+5.31%) |
Sep 29, 2005 | 9.750 | 9.940 | 9.240 | 9.790 | 444,821 | +0.04(+0.41%) |
Sep 28, 2005 | 10.23 | 10.30 | 9.590 | 9.750 | 451,447 | -0.44(-4.32%) |
Sep 27, 2005 | 10.14 | 10.21 | 10.07 | 10.19 | 275,762 | +0.05(+0.49%) |
Sep 26, 2005 | 10.34 | 10.51 | 10.01 | 10.14 | 230,719 | -0.08(-0.78%) |
Sep 23, 2005 | 10.22 | 10.27 | 9.930 | 10.22 | 247,938 | +0.30(+3.02%) |
Sep 22, 2005 | 9.920 | 10.27 | 9.750 | 9.920 | 514,184 | -0.30(-2.94%) |
Sep 21, 2005 | 10.67 | 10.96 | 10.20 | 10.22 | 358,924 | -0.57(-5.28%) |
Sep 20, 2005 | 11.00 | 11.40 | 10.71 | 10.79 | 423,260 | -0.26(-2.35%) |
Sep 19, 2005 | 11.81 | 11.88 | 10.92 | 11.05 | 278,471 | -0.75(-6.36%) |
Sep 16, 2005 | 12.41 | 12.48 | 11.40 | 11.80 | 455,373 | -0.49(-3.99%) |
Sep 15, 2005 | 12.65 | 12.86 | 12.18 | 12.29 | 217,709 | -0.27(-2.15%) |
Sep 14, 2005 | 12.45 | 12.99 | 12.40 | 12.56 | 242,000 | +0.20(+1.62%) |
Sep 13, 2005 | 12.99 | 12.99 | 11.95 | 12.36 | 358,648 | -0.53(-4.11%) |
Sep 12, 2005 | 12.75 | 13.25 | 12.63 | 12.89 | 196,089 | +0.24(+1.86%) |
Sep 09, 2005 | 12.67 | 12.80 | 12.63 | 12.65 | 48,425 | +0.05(+0.44%) |
Sep 08, 2005 | 13.01 | 13.09 | 12.20 | 12.60 | 249,050 | -0.38(-2.93%) |
Sep 07, 2005 | 12.97 | 13.17 | 12.81 | 12.98 | 256,140 | +0.04(+0.31%) |
Sep 06, 2005 | 12.98 | 13.22 | 12.66 | 12.94 | 388,888 | +0.28(+2.21%) |
Sep 02, 2005 | 13.00 | 13.00 | 12.45 | 12.66 | 78,715 | -0.32(-2.47%) |
Sep 01, 2005 | 13.10 | 13.15 | 12.83 | 12.98 | 155,036 | -0.09(-0.69%) |
Aug 31, 2005 | 12.85 | 13.19 | 12.42 | 13.07 | 302,217 | +0.22(+1.71%) |
Aug 30, 2005 | 13.56 | 13.56 | 12.43 | 12.85 | 342,992 | -1.00(-7.22%) |
Aug 29, 2005 | 13.69 | 14.02 | 13.31 | 13.85 | 175,761 | +0.05(+0.36%) |
Aug 26, 2005 | 14.02 | 14.15 | 13.75 | 13.80 | 71,120 | -0.19(-1.36%) |
Aug 25, 2005 | 13.70 | 14.05 | 13.70 | 13.99 | 160,342 | +0.31(+2.27%) |
Aug 24, 2005 | 14.36 | 14.36 | 13.30 | 13.68 | 224,478 | -0.72(-5.00%) |
Aug 23, 2005 | 14.70 | 14.75 | 14.23 | 14.40 | 138,982 | -0.20(-1.37%) |
Aug 22, 2005 | 14.30 | 15.00 | 14.30 | 14.60 | 186,589 | +0.30(+2.10%) |
Aug 19, 2005 | 14.31 | 14.55 | 14.11 | 14.30 | 80,759 | -0.09(-0.63%) |
Aug 18, 2005 | 14.58 | 14.60 | 14.08 | 14.39 | 90,339 | -0.19(-1.30%) |
Aug 17, 2005 | 14.59 | 14.92 | 14.44 | 14.58 | 114,571 | -0.01(-0.07%) |
Aug 16, 2005 | 14.83 | 14.83 | 14.28 | 14.59 | 344,393 | -0.22(-1.49%) |
Aug 15, 2005 | 14.76 | 14.86 | 14.35 | 14.81 | 214,741 | +0.07(+0.47%) |
Aug 12, 2005 | 14.98 | 14.99 | 14.51 | 14.74 | 205,360 | -0.20(-1.34%) |
Aug 11, 2005 | 14.24 | 15.00 | 14.06 | 14.94 | 189,237 | +0.77(+5.43%) |
Aug 10, 2005 | 14.58 | 14.90 | 13.62 | 14.17 | 305,599 | -0.41(-2.81%) |
Aug 09, 2005 | 13.95 | 14.71 | 13.95 | 14.58 | 686,225 | +0.57(+4.07%) |
Aug 08, 2005 | 13.89 | 14.11 | 13.71 | 14.01 | 260,759 | +0.15(+1.08%) |
Aug 05, 2005 | 13.96 | 14.20 | 13.20 | 13.86 | 218,474 | -0.14(-1.00%) |
Aug 04, 2005 | 14.01 | 14.55 | 13.50 | 14.00 | 492,822 | -0.01(-0.07%) |
Aug 03, 2005 | 14.07 | 14.09 | 13.34 | 14.01 | 534,478 | -0.10(-0.71%) |
Aug 02, 2005 | 13.74 | 14.25 | 12.75 | 14.11 | 2,374,876 | +2.22(+18.67%) |
Aug 01, 2005 | 12.21 | 12.44 | 11.55 | 11.89 | 410,605 | -0.26(-2.14%) |
Jul 29, 2005 | 12.05 | 12.26 | 11.92 | 12.15 | 102,520 | +0.00(+0.00%) |
Jul 28, 2005 | 12.30 | 12.39 | 12.05 | 12.15 | 68,969 | -0.12(-0.98%) |
Jul 27, 2005 | 12.37 | 12.50 | 12.14 | 12.27 | 200,742 | -0.04(-0.32%) |
Jul 26, 2005 | 12.28 | 12.41 | 12.26 | 12.31 | 262,229 | +0.03(+0.24%) |
Jul 25, 2005 | 12.40 | 12.42 | 12.10 | 12.28 | 146,843 | -0.12(-0.97%) |
Jul 22, 2005 | 12.30 | 12.48 | 11.90 | 12.40 | 194,912 | +0.25(+2.06%) |
Jul 21, 2005 | 12.49 | 12.50 | 12.04 | 12.15 | 117,362 | -0.25(-2.02%) |
Jul 20, 2005 | 12.26 | 12.50 | 12.18 | 12.40 | 227,342 | +0.02(+0.16%) |
Jul 19, 2005 | 11.90 | 12.41 | 11.81 | 12.38 | 56,062 | +0.50(+4.21%) |
Jul 18, 2005 | 11.33 | 12.07 | 11.31 | 11.88 | 148,764 | +0.64(+5.69%) |
Jul 15, 2005 | 11.38 | 11.60 | 11.15 | 11.24 | 117,701 | -0.24(-2.09%) |
Jul 14, 2005 | 12.32 | 12.39 | 11.39 | 11.48 | 137,417 | -0.68(-5.59%) |
Jul 13, 2005 | 12.28 | 12.48 | 12.12 | 12.16 | 185,435 | -0.02(-0.16%) |
Jul 12, 2005 | 12.22 | 12.50 | 11.76 | 12.18 | 549,267 | +0.35(+2.96%) |
Jul 11, 2005 | 11.74 | 11.90 | 11.57 | 11.83 | 179,090 | +0.03(+0.25%) |
Jul 08, 2005 | 11.32 | 12.20 | 11.32 | 11.80 | 155,395 | +0.54(+4.80%) |
Jul 07, 2005 | 10.50 | 11.43 | 10.50 | 11.26 | 156,875 | +0.52(+4.84%) |
Jul 06, 2005 | 10.61 | 10.74 | 10.41 | 10.74 | 100,112 | +0.04(+0.37%) |
Jul 05, 2005 | 10.25 | 10.84 | 10.18 | 10.70 | 98,600 | +0.35(+3.38%) |