Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.36 | 13.36 | 13.15 | 13.30 | 248,685 | -0.07(-0.54%) |
Sep 29, 2005 | 13.27 | 13.40 | 12.94 | 13.37 | 180,213 | +0.08(+0.61%) |
Sep 28, 2005 | 13.23 | 13.45 | 13.06 | 13.29 | 229,727 | +0.07(+0.51%) |
Sep 27, 2005 | 13.14 | 13.28 | 12.95 | 13.23 | 177,314 | +0.04(+0.34%) |
Sep 26, 2005 | 13.04 | 13.21 | 12.92 | 13.18 | 432,021 | +0.16(+1.20%) |
Sep 23, 2005 | 13.02 | 13.08 | 12.84 | 13.02 | 246,678 | +0.02(+0.17%) |
Sep 22, 2005 | 12.65 | 13.18 | 12.65 | 13.00 | 202,071 | +0.32(+2.55%) |
Sep 21, 2005 | 12.95 | 13.07 | 12.56 | 12.68 | 184,897 | -0.30(-2.28%) |
Sep 20, 2005 | 12.91 | 13.06 | 12.86 | 12.98 | 321,172 | +0.07(+0.56%) |
Sep 19, 2005 | 13.09 | 13.10 | 12.86 | 12.90 | 190,473 | -0.19(-1.44%) |
Sep 16, 2005 | 12.87 | 13.09 | 12.83 | 13.09 | 467,261 | +0.30(+2.35%) |
Sep 15, 2005 | 12.76 | 12.79 | 12.51 | 12.79 | 226,159 | +0.06(+0.46%) |
Sep 14, 2005 | 12.75 | 12.79 | 12.63 | 12.73 | 152,110 | -0.01(-0.11%) |
Sep 13, 2005 | 13.00 | 13.01 | 12.64 | 12.75 | 299,761 | -0.26(-2.00%) |
Sep 12, 2005 | 12.99 | 13.04 | 12.91 | 13.01 | 249,354 | -0.02(-0.14%) |
Sep 09, 2005 | 12.96 | 13.02 | 12.91 | 13.02 | 204,078 | +0.07(+0.52%) |
Sep 08, 2005 | 12.84 | 13.00 | 12.84 | 12.96 | 411,502 | +0.06(+0.45%) |
Sep 07, 2005 | 12.94 | 13.07 | 12.81 | 12.90 | 373,140 | -0.15(-1.13%) |
Sep 06, 2005 | 12.71 | 13.19 | 12.71 | 13.05 | 340,576 | +0.31(+2.47%) |
Sep 02, 2005 | 12.59 | 12.75 | 12.33 | 12.73 | 180,659 | +0.13(+1.03%) |
Sep 01, 2005 | 12.69 | 12.93 | 12.42 | 12.60 | 161,478 | -0.11(-0.85%) |
Aug 31, 2005 | 12.46 | 12.76 | 12.44 | 12.71 | 260,729 | +0.28(+2.24%) |
Aug 30, 2005 | 12.20 | 12.47 | 12.11 | 12.43 | 243,778 | +0.23(+1.87%) |
Aug 29, 2005 | 11.97 | 12.22 | 11.96 | 12.20 | 121,108 | +0.19(+1.57%) |
Aug 26, 2005 | 12.09 | 12.15 | 11.72 | 12.02 | 265,636 | -0.13(-1.07%) |
Aug 25, 2005 | 11.98 | 12.21 | 11.98 | 12.15 | 190,473 | +0.09(+0.71%) |
Aug 24, 2005 | 12.04 | 12.21 | 11.88 | 12.06 | 187,796 | +0.04(+0.30%) |
Aug 23, 2005 | 11.93 | 12.05 | 11.64 | 12.02 | 240,433 | +0.13(+1.09%) |
Aug 22, 2005 | 11.69 | 11.91 | 11.60 | 11.89 | 142,074 | +0.22(+1.92%) |
Aug 19, 2005 | 11.61 | 11.69 | 11.53 | 11.67 | 111,741 | -0.00(-0.04%) |
Aug 18, 2005 | 11.77 | 11.77 | 11.55 | 11.68 | 143,858 | -0.12(-1.03%) |
Aug 17, 2005 | 11.72 | 11.87 | 11.63 | 11.80 | 152,780 | +0.01(+0.11%) |
Aug 16, 2005 | 12.11 | 12.11 | 11.67 | 11.78 | 287,940 | -0.34(-2.81%) |
Aug 15, 2005 | 11.88 | 12.14 | 11.81 | 12.12 | 246,678 | +0.19(+1.58%) |
Aug 12, 2005 | 12.02 | 12.02 | 11.65 | 11.94 | 156,794 | -0.17(-1.44%) |
Aug 11, 2005 | 11.84 | 12.15 | 11.84 | 12.11 | 80,962 | +0.22(+1.89%) |
Aug 10, 2005 | 12.06 | 12.27 | 11.80 | 11.89 | 204,301 | -0.17(-1.45%) |
Aug 09, 2005 | 12.06 | 12.24 | 12.01 | 12.06 | 159,917 | +0.07(+0.56%) |
Aug 08, 2005 | 12.13 | 12.15 | 11.79 | 11.99 | 219,021 | -0.14(-1.14%) |
Aug 05, 2005 | 12.14 | 12.14 | 11.93 | 12.13 | 212,107 | -0.01(-0.07%) |
Aug 04, 2005 | 12.24 | 12.27 | 12.01 | 12.14 | 334,554 | -0.19(-1.56%) |
Aug 03, 2005 | 12.41 | 12.43 | 12.26 | 12.33 | 273,888 | -0.13(-1.08%) |
Aug 02, 2005 | 12.22 | 12.49 | 12.11 | 12.47 | 203,186 | +0.26(+2.09%) |
Aug 01, 2005 | 12.35 | 12.46 | 12.20 | 12.21 | 283,702 | -0.12(-0.98%) |
Jul 29, 2005 | 12.11 | 12.41 | 11.99 | 12.33 | 264,521 | +0.17(+1.44%) |
Jul 28, 2005 | 12.18 | 12.26 | 12.06 | 12.16 | 149,434 | +0.01(+0.11%) |
Jul 27, 2005 | 12.08 | 12.29 | 11.98 | 12.15 | 189,804 | +0.04(+0.33%) |
Jul 26, 2005 | 12.24 | 12.26 | 11.81 | 12.11 | 476,182 | -0.18(-1.50%) |
Jul 25, 2005 | 12.33 | 12.42 | 12.15 | 12.29 | 494,694 | +0.05(+0.40%) |
Jul 22, 2005 | 11.87 | 12.24 | 11.84 | 12.24 | 508,300 | +0.40(+3.37%) |
Jul 21, 2005 | 12.35 | 12.35 | 11.55 | 11.84 | 418,862 | -0.62(-5.00%) |
Jul 20, 2005 | 12.25 | 12.54 | 12.22 | 12.46 | 202,071 | +0.12(+0.94%) |
Jul 19, 2005 | 12.44 | 12.54 | 12.33 | 12.35 | 232,850 | +0.00(+0.04%) |
Jul 18, 2005 | 12.41 | 12.60 | 12.34 | 12.34 | 137,390 | -0.15(-1.18%) |
Jul 15, 2005 | 12.26 | 12.62 | 12.26 | 12.49 | 190,250 | +0.14(+1.13%) |
Jul 14, 2005 | 12.67 | 12.71 | 12.27 | 12.35 | 116,871 | -0.24(-1.92%) |
Jul 13, 2005 | 12.98 | 12.98 | 12.25 | 12.59 | 160,140 | -0.41(-3.14%) |
Jul 12, 2005 | 12.96 | 13.00 | 12.81 | 13.00 | 288,386 | +0.00(+0.00%) |
Jul 11, 2005 | 12.99 | 13.11 | 12.89 | 13.00 | 316,265 | +0.00(+0.00%) |
Jul 08, 2005 | 12.76 | 13.04 | 12.69 | 13.00 | 229,504 | +0.22(+1.75%) |
Jul 07, 2005 | 12.56 | 12.82 | 12.42 | 12.78 | 325,410 | +0.04(+0.32%) |
Jul 06, 2005 | 12.76 | 12.81 | 12.71 | 12.74 | 142,743 | -0.09(-0.66%) |
Jul 05, 2005 | 12.57 | 12.82 | 12.57 | 12.82 | 187,350 | +0.22(+1.78%) |