Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.14 | 13.26 | 13.11 | 13.25 | 1,472,135 | +0.11(+0.85%) |
Sep 29, 2005 | 12.83 | 13.17 | 12.54 | 13.14 | 1,657,401 | +0.10(+0.75%) |
Sep 28, 2005 | 12.97 | 13.11 | 12.97 | 13.04 | 999,889 | +0.21(+1.65%) |
Sep 27, 2005 | 12.93 | 12.94 | 12.77 | 12.83 | 1,136,114 | -0.10(-0.77%) |
Sep 26, 2005 | 12.87 | 12.97 | 12.77 | 12.93 | 1,137,022 | +0.05(+0.37%) |
Sep 23, 2005 | 12.88 | 12.89 | 12.74 | 12.88 | 1,067,094 | +0.10(+0.76%) |
Sep 22, 2005 | 12.84 | 12.84 | 12.62 | 12.79 | 1,196,053 | -0.03(-0.20%) |
Sep 21, 2005 | 12.51 | 12.87 | 12.51 | 12.81 | 3,076,863 | +0.31(+2.48%) |
Sep 20, 2005 | 12.60 | 12.64 | 12.47 | 12.50 | 1,069,818 | -0.02(-0.18%) |
Sep 19, 2005 | 12.48 | 12.53 | 12.47 | 12.52 | 935,410 | +0.07(+0.58%) |
Sep 16, 2005 | 12.43 | 12.46 | 12.36 | 12.45 | 789,195 | +0.19(+1.58%) |
Sep 15, 2005 | 12.23 | 12.30 | 12.20 | 12.26 | 733,797 | +0.19(+1.54%) |
Sep 14, 2005 | 12.06 | 12.09 | 12.02 | 12.07 | 594,848 | +0.08(+0.63%) |
Sep 13, 2005 | 12.16 | 12.16 | 11.99 | 11.99 | 791,919 | -0.19(-1.59%) |
Sep 12, 2005 | 12.24 | 12.26 | 12.15 | 12.19 | 1,035,308 | -0.04(-0.36%) |
Sep 09, 2005 | 12.10 | 12.27 | 12.06 | 12.23 | 899,083 | +0.17(+1.41%) |
Sep 08, 2005 | 12.09 | 12.11 | 12.05 | 12.06 | 612,103 | -0.05(-0.44%) |
Sep 07, 2005 | 12.07 | 12.12 | 11.99 | 12.12 | 1,178,798 | +0.04(+0.30%) |
Sep 06, 2005 | 12.00 | 12.08 | 11.93 | 12.08 | 1,300,492 | +0.25(+2.15%) |
Sep 02, 2005 | 11.72 | 11.83 | 11.69 | 11.83 | 637,531 | +0.22(+1.87%) |
Sep 01, 2005 | 11.58 | 11.65 | 11.47 | 11.61 | 757,409 | +0.15(+1.28%) |
Aug 31, 2005 | 11.31 | 11.48 | 11.30 | 11.46 | 559,429 | +0.29(+2.55%) |
Aug 30, 2005 | 11.28 | 11.28 | 11.12 | 11.18 | 373,255 | -0.08(-0.68%) |
Aug 29, 2005 | 11.09 | 11.25 | 11.09 | 11.25 | 299,694 | +0.12(+1.05%) |
Aug 26, 2005 | 11.25 | 11.25 | 11.09 | 11.14 | 563,970 | -0.09(-0.82%) |
Aug 25, 2005 | 11.04 | 11.23 | 11.04 | 11.23 | 1,394,033 | +0.27(+2.44%) |
Aug 24, 2005 | 11.04 | 11.10 | 10.96 | 10.96 | 605,746 | -0.16(-1.46%) |
Aug 23, 2005 | 11.28 | 11.28 | 11.07 | 11.12 | 1,010,787 | -0.16(-1.39%) |
Aug 22, 2005 | 11.14 | 11.28 | 11.14 | 11.28 | 637,531 | +0.29(+2.60%) |
Aug 19, 2005 | 11.21 | 11.26 | 10.91 | 10.99 | 1,422,186 | -0.21(-1.84%) |
Aug 18, 2005 | 11.31 | 11.32 | 11.19 | 11.20 | 630,266 | -0.11(-0.97%) |
Aug 17, 2005 | 11.31 | 11.39 | 11.29 | 11.31 | 1,308,665 | +0.00(+0.04%) |
Aug 16, 2005 | 11.59 | 11.59 | 11.31 | 11.31 | 624,817 | -0.24(-2.09%) |
Aug 15, 2005 | 11.45 | 11.55 | 11.39 | 11.55 | 480,419 | +0.19(+1.66%) |
Aug 12, 2005 | 11.23 | 11.37 | 11.18 | 11.36 | 1,028,042 | -0.06(-0.53%) |
Aug 11, 2005 | 11.62 | 11.65 | 11.36 | 11.42 | 1,633,789 | -0.18(-1.51%) |
Aug 10, 2005 | 11.61 | 11.72 | 11.55 | 11.59 | 1,895,340 | +0.10(+0.91%) |
Aug 09, 2005 | 11.33 | 11.49 | 11.30 | 11.49 | 680,215 | +0.22(+1.96%) |
Aug 08, 2005 | 11.23 | 11.32 | 11.23 | 11.27 | 716,542 | +0.11(+0.96%) |
Aug 05, 2005 | 11.32 | 11.32 | 11.09 | 11.16 | 1,529,350 | -0.08(-0.75%) |
Aug 04, 2005 | 11.30 | 11.35 | 11.20 | 11.25 | 1,654,676 | -0.02(-0.20%) |
Aug 03, 2005 | 11.39 | 11.39 | 11.25 | 11.27 | 780,113 | +0.00(+0.01%) |
Aug 02, 2005 | 11.19 | 11.27 | 11.18 | 11.27 | 1,090,706 | +0.21(+1.87%) |
Aug 01, 2005 | 10.95 | 11.08 | 10.95 | 11.06 | 767,399 | +0.21(+1.94%) |
Jul 29, 2005 | 10.88 | 10.92 | 10.83 | 10.85 | 832,787 | +0.05(+0.45%) |
Jul 28, 2005 | 10.66 | 10.85 | 10.66 | 10.80 | 962,655 | +0.19(+1.82%) |
Jul 27, 2005 | 10.52 | 10.61 | 10.45 | 10.61 | 645,705 | +0.15(+1.45%) |
Jul 26, 2005 | 10.35 | 10.51 | 10.31 | 10.46 | 508,572 | +0.11(+1.02%) |
Jul 25, 2005 | 10.59 | 10.61 | 10.35 | 10.35 | 780,113 | -0.35(-3.31%) |
Jul 22, 2005 | 10.76 | 10.76 | 10.68 | 10.71 | 249,745 | -0.02(-0.15%) |
Jul 21, 2005 | 10.81 | 10.82 | 10.69 | 10.72 | 633,899 | -0.02(-0.21%) |
Jul 20, 2005 | 10.60 | 10.75 | 10.58 | 10.75 | 474,062 | +0.14(+1.32%) |
Jul 19, 2005 | 10.53 | 10.61 | 10.52 | 10.61 | 526,735 | +0.08(+0.81%) |
Jul 18, 2005 | 10.48 | 10.54 | 10.48 | 10.52 | 453,174 | -0.00(-0.02%) |
Jul 15, 2005 | 10.53 | 10.55 | 10.48 | 10.52 | 625,725 | -0.09(-0.82%) |
Jul 14, 2005 | 10.72 | 10.72 | 10.59 | 10.61 | 520,378 | -0.00(-0.04%) |
Jul 13, 2005 | 10.64 | 10.64 | 10.59 | 10.61 | 334,204 | +0.04(+0.34%) |
Jul 12, 2005 | 10.53 | 10.59 | 10.52 | 10.58 | 415,939 | +0.09(+0.83%) |
Jul 11, 2005 | 10.45 | 10.55 | 10.43 | 10.49 | 652,062 | +0.10(+0.95%) |
Jul 08, 2005 | 10.36 | 10.41 | 10.33 | 10.39 | 890,909 | +0.10(+0.95%) |
Jul 07, 2005 | 10.04 | 10.29 | 10.04 | 10.29 | 632,991 | +0.03(+0.27%) |
Jul 06, 2005 | 10.24 | 10.31 | 10.18 | 10.27 | 395,051 | +0.00(+0.03%) |
Jul 05, 2005 | 10.25 | 10.34 | 10.23 | 10.26 | 524,011 | -0.03(-0.27%) |