Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.71 | 11.89 | 11.67 | 11.89 | 371,054 | +0.19(+1.60%) |
Sep 29, 2005 | 11.71 | 11.73 | 11.56 | 11.70 | 944,742 | -0.01(-0.05%) |
Sep 28, 2005 | 11.64 | 11.78 | 11.63 | 11.71 | 431,426 | +0.06(+0.55%) |
Sep 27, 2005 | 11.63 | 11.67 | 11.58 | 11.64 | 1,077,715 | +0.01(+0.11%) |
Sep 26, 2005 | 11.56 | 11.67 | 11.52 | 11.63 | 711,459 | +0.17(+1.52%) |
Sep 23, 2005 | 11.45 | 11.49 | 11.28 | 11.45 | 780,964 | +0.15(+1.37%) |
Sep 22, 2005 | 11.29 | 11.43 | 11.21 | 11.30 | 644,276 | -0.05(-0.40%) |
Sep 21, 2005 | 11.67 | 11.67 | 11.32 | 11.34 | 1,417,191 | -0.39(-3.36%) |
Sep 20, 2005 | 11.85 | 11.95 | 11.74 | 11.74 | 762,388 | -0.08(-0.66%) |
Sep 19, 2005 | 11.95 | 11.97 | 11.78 | 11.82 | 353,098 | -0.17(-1.40%) |
Sep 16, 2005 | 11.86 | 11.98 | 11.83 | 11.98 | 728,797 | +0.12(+1.03%) |
Sep 15, 2005 | 11.83 | 11.91 | 11.75 | 11.86 | 343,500 | +0.01(+0.05%) |
Sep 14, 2005 | 11.96 | 11.96 | 11.85 | 11.85 | 544,895 | -0.10(-0.81%) |
Sep 13, 2005 | 12.07 | 12.07 | 11.95 | 11.95 | 679,880 | -0.17(-1.39%) |
Sep 12, 2005 | 12.20 | 12.20 | 12.05 | 12.12 | 476,937 | -0.07(-0.58%) |
Sep 09, 2005 | 12.09 | 12.19 | 12.05 | 12.19 | 303,097 | +0.12(+1.02%) |
Sep 08, 2005 | 12.18 | 12.26 | 12.06 | 12.07 | 443,346 | -0.16(-1.27%) |
Sep 07, 2005 | 12.20 | 12.25 | 12.14 | 12.22 | 423,222 | +0.04(+0.32%) |
Sep 06, 2005 | 12.22 | 12.31 | 12.12 | 12.18 | 422,448 | -0.04(-0.32%) |
Sep 02, 2005 | 12.35 | 12.35 | 12.05 | 12.22 | 496,287 | -0.05(-0.37%) |
Sep 01, 2005 | 12.21 | 12.37 | 12.16 | 12.27 | 592,263 | +0.03(+0.21%) |
Aug 31, 2005 | 11.91 | 12.24 | 11.89 | 12.24 | 672,295 | +0.34(+2.82%) |
Aug 30, 2005 | 11.85 | 11.94 | 11.80 | 11.91 | 647,527 | +0.05(+0.44%) |
Aug 29, 2005 | 11.76 | 11.89 | 11.73 | 11.85 | 489,941 | +0.02(+0.16%) |
Aug 26, 2005 | 11.83 | 11.85 | 11.71 | 11.83 | 322,138 | +0.01(+0.05%) |
Aug 25, 2005 | 11.85 | 11.90 | 11.81 | 11.83 | 428,485 | +0.01(+0.05%) |
Aug 24, 2005 | 11.88 | 11.95 | 11.76 | 11.82 | 410,838 | -0.08(-0.65%) |
Aug 23, 2005 | 11.95 | 12.01 | 11.87 | 11.90 | 391,488 | -0.07(-0.59%) |
Aug 22, 2005 | 11.96 | 12.02 | 11.89 | 11.97 | 550,313 | +0.05(+0.38%) |
Aug 19, 2005 | 11.82 | 11.93 | 11.78 | 11.93 | 558,981 | +0.11(+0.93%) |
Aug 18, 2005 | 11.80 | 11.90 | 11.73 | 11.82 | 591,180 | -0.04(-0.33%) |
Aug 17, 2005 | 11.84 | 11.85 | 11.74 | 11.85 | 300,156 | +0.04(+0.33%) |
Aug 16, 2005 | 11.91 | 11.91 | 11.74 | 11.82 | 464,399 | -0.15(-1.29%) |
Aug 15, 2005 | 11.91 | 11.98 | 11.79 | 11.97 | 550,622 | +0.06(+0.49%) |
Aug 12, 2005 | 11.88 | 11.92 | 11.74 | 11.91 | 526,319 | -0.01(-0.05%) |
Aug 11, 2005 | 11.87 | 11.96 | 11.83 | 11.92 | 448,764 | +0.02(+0.16%) |
Aug 10, 2005 | 11.99 | 12.02 | 11.80 | 11.90 | 438,702 | +0.01(+0.05%) |
Aug 09, 2005 | 11.96 | 12.01 | 11.81 | 11.89 | 401,860 | -0.05(-0.43%) |
Aug 08, 2005 | 11.94 | 12.01 | 11.88 | 11.94 | 280,032 | +0.00(+0.00%) |
Aug 05, 2005 | 11.91 | 11.96 | 11.86 | 11.94 | 421,984 | +0.04(+0.33%) |
Aug 04, 2005 | 11.98 | 12.05 | 11.82 | 11.91 | 751,243 | -0.14(-1.18%) |
Aug 03, 2005 | 12.14 | 12.18 | 12.03 | 12.05 | 472,139 | -0.10(-0.80%) |
Aug 02, 2005 | 12.12 | 12.14 | 12.04 | 12.14 | 464,399 | +0.06(+0.48%) |
Aug 01, 2005 | 12.13 | 12.18 | 12.03 | 12.09 | 591,025 | -0.03(-0.21%) |
Jul 29, 2005 | 12.21 | 12.24 | 12.05 | 12.11 | 527,867 | -0.10(-0.79%) |
Jul 28, 2005 | 12.07 | 12.21 | 11.97 | 12.21 | 598,765 | +0.14(+1.12%) |
Jul 27, 2005 | 12.11 | 12.13 | 11.98 | 12.07 | 677,094 | +0.03(+0.21%) |
Jul 26, 2005 | 12.25 | 12.25 | 12.03 | 12.05 | 765,175 | -0.17(-1.43%) |
Jul 25, 2005 | 12.19 | 12.29 | 12.07 | 12.22 | 528,176 | -0.03(-0.26%) |
Jul 22, 2005 | 12.21 | 12.29 | 12.18 | 12.25 | 618,270 | +0.02(+0.16%) |
Jul 21, 2005 | 12.16 | 12.24 | 12.07 | 12.24 | 518,579 | +0.03(+0.21%) |
Jul 20, 2005 | 12.20 | 12.32 | 12.17 | 12.21 | 504,492 | +0.00(+0.00%) |
Jul 19, 2005 | 12.26 | 12.27 | 12.12 | 12.21 | 357,277 | +0.03(+0.27%) |
Jul 18, 2005 | 12.18 | 12.19 | 12.07 | 12.18 | 401,860 | -0.01(-0.05%) |
Jul 15, 2005 | 12.14 | 12.19 | 12.09 | 12.18 | 313,314 | +0.03(+0.21%) |
Jul 14, 2005 | 12.22 | 12.32 | 12.08 | 12.16 | 387,618 | +0.02(+0.16%) |
Jul 13, 2005 | 12.33 | 12.36 | 12.05 | 12.14 | 434,368 | -0.22(-1.78%) |
Jul 12, 2005 | 12.26 | 12.41 | 12.18 | 12.36 | 606,505 | +0.10(+0.84%) |
Jul 11, 2005 | 12.07 | 12.29 | 12.07 | 12.25 | 622,449 | +0.20(+1.66%) |
Jul 08, 2005 | 11.89 | 12.05 | 11.79 | 12.05 | 543,966 | +0.16(+1.30%) |
Jul 07, 2005 | 11.65 | 11.94 | 11.63 | 11.90 | 422,293 | +0.10(+0.88%) |
Jul 06, 2005 | 11.87 | 11.92 | 11.79 | 11.80 | 306,348 | -0.06(-0.49%) |
Jul 05, 2005 | 11.80 | 11.94 | 11.71 | 11.85 | 408,826 | +0.01(+0.11%) |