Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.86 | 14.18 | 13.86 | 14.11 | 485,054 | +0.28(+2.01%) |
Sep 29, 2005 | 13.77 | 13.85 | 13.75 | 13.83 | 433,028 | +0.07(+0.49%) |
Sep 28, 2005 | 13.60 | 13.95 | 13.63 | 13.77 | 734,279 | +0.17(+1.22%) |
Sep 27, 2005 | 13.56 | 13.61 | 13.44 | 13.60 | 482,250 | +0.07(+0.49%) |
Sep 26, 2005 | 13.58 | 13.63 | 13.43 | 13.54 | 466,051 | +0.06(+0.48%) |
Sep 23, 2005 | 13.47 | 13.50 | 13.34 | 13.47 | 693,157 | +0.06(+0.42%) |
Sep 22, 2005 | 13.36 | 13.44 | 13.29 | 13.42 | 801,570 | +0.05(+0.41%) |
Sep 21, 2005 | 13.40 | 13.43 | 13.27 | 13.36 | 1,458,901 | -0.12(-0.90%) |
Sep 20, 2005 | 13.48 | 13.57 | 13.44 | 13.48 | 925,871 | -0.03(-0.23%) |
Sep 19, 2005 | 13.51 | 13.58 | 13.44 | 13.51 | 395,021 | -0.01(-0.06%) |
Sep 16, 2005 | 13.46 | 13.64 | 13.43 | 13.52 | 1,432,421 | +0.06(+0.43%) |
Sep 15, 2005 | 13.60 | 13.60 | 13.43 | 13.46 | 389,414 | -0.04(-0.32%) |
Sep 14, 2005 | 13.43 | 13.59 | 13.42 | 13.51 | 282,247 | +0.10(+0.78%) |
Sep 13, 2005 | 13.47 | 13.47 | 13.36 | 13.40 | 734,902 | -0.08(-0.62%) |
Sep 12, 2005 | 13.43 | 13.51 | 13.38 | 13.49 | 262,309 | +0.08(+0.57%) |
Sep 09, 2005 | 13.39 | 13.48 | 13.35 | 13.41 | 251,405 | +0.02(+0.13%) |
Sep 08, 2005 | 13.38 | 13.44 | 13.33 | 13.39 | 353,588 | -0.01(-0.07%) |
Sep 07, 2005 | 13.48 | 13.51 | 13.34 | 13.40 | 359,195 | +0.02(+0.13%) |
Sep 06, 2005 | 13.36 | 13.47 | 13.35 | 13.38 | 299,381 | +0.07(+0.51%) |
Sep 02, 2005 | 13.28 | 13.33 | 13.19 | 13.32 | 395,021 | +0.08(+0.58%) |
Sep 01, 2005 | 13.16 | 13.38 | 13.11 | 13.24 | 767,301 | +0.08(+0.62%) |
Aug 31, 2005 | 12.99 | 13.16 | 12.92 | 13.16 | 431,159 | +0.20(+1.57%) |
Aug 30, 2005 | 13.01 | 13.06 | 12.87 | 12.95 | 447,047 | -0.06(-0.43%) |
Aug 29, 2005 | 12.99 | 13.04 | 12.89 | 13.01 | 673,219 | +0.02(+0.14%) |
Aug 26, 2005 | 12.86 | 13.05 | 12.86 | 12.99 | 531,161 | +0.13(+1.05%) |
Aug 25, 2005 | 12.88 | 12.92 | 12.85 | 12.86 | 200,626 | +0.00(+0.01%) |
Aug 24, 2005 | 12.86 | 12.99 | 12.84 | 12.86 | 574,152 | -0.03(-0.25%) |
Aug 23, 2005 | 12.88 | 12.94 | 12.84 | 12.89 | 581,940 | +0.00(+0.00%) |
Aug 22, 2005 | 12.94 | 13.01 | 12.87 | 12.89 | 359,818 | +0.04(+0.30%) |
Aug 19, 2005 | 12.70 | 12.89 | 12.64 | 12.85 | 472,904 | +0.09(+0.68%) |
Aug 18, 2005 | 13.04 | 13.05 | 12.71 | 12.76 | 919,952 | -0.27(-2.08%) |
Aug 17, 2005 | 13.05 | 13.18 | 13.01 | 13.03 | 1,493,481 | +0.46(+3.68%) |
Aug 16, 2005 | 12.70 | 12.70 | 12.55 | 12.57 | 741,444 | -0.13(-1.00%) |
Aug 15, 2005 | 12.74 | 12.80 | 12.61 | 12.70 | 357,949 | +0.05(+0.41%) |
Aug 12, 2005 | 12.59 | 12.70 | 12.58 | 12.65 | 458,885 | +0.02(+0.13%) |
Aug 11, 2005 | 12.51 | 12.65 | 12.51 | 12.63 | 532,718 | +0.11(+0.86%) |
Aug 10, 2005 | 12.51 | 12.58 | 12.50 | 12.52 | 843,627 | +0.05(+0.41%) |
Aug 09, 2005 | 12.42 | 12.51 | 12.41 | 12.47 | 165,111 | +0.09(+0.71%) |
Aug 08, 2005 | 12.36 | 12.49 | 12.33 | 12.38 | 459,820 | +0.05(+0.43%) |
Aug 05, 2005 | 12.28 | 12.41 | 12.25 | 12.33 | 334,896 | +0.04(+0.34%) |
Aug 04, 2005 | 12.53 | 12.59 | 12.29 | 12.29 | 352,965 | -0.27(-2.15%) |
Aug 03, 2005 | 12.59 | 12.72 | 12.54 | 12.56 | 243,929 | -0.04(-0.32%) |
Aug 02, 2005 | 12.50 | 12.65 | 12.47 | 12.60 | 466,985 | +0.14(+1.10%) |
Aug 01, 2005 | 12.63 | 12.63 | 12.41 | 12.46 | 540,818 | -0.12(-0.96%) |
Jul 29, 2005 | 12.61 | 12.62 | 12.47 | 12.58 | 629,293 | -0.04(-0.33%) |
Jul 28, 2005 | 12.36 | 12.70 | 12.36 | 12.62 | 2,019,658 | +0.70(+5.84%) |
Jul 27, 2005 | 11.92 | 12.02 | 11.85 | 11.93 | 486,612 | +0.03(+0.23%) |
Jul 26, 2005 | 12.15 | 12.15 | 11.88 | 11.90 | 822,442 | -0.25(-2.05%) |
Jul 25, 2005 | 11.99 | 12.32 | 11.99 | 12.15 | 951,416 | +0.16(+1.31%) |
Jul 22, 2005 | 11.94 | 12.00 | 11.85 | 11.99 | 235,206 | +0.10(+0.81%) |
Jul 21, 2005 | 12.03 | 12.03 | 11.88 | 11.90 | 276,328 | -0.14(-1.13%) |
Jul 20, 2005 | 11.86 | 12.03 | 11.86 | 12.03 | 214,645 | +0.14(+1.17%) |
Jul 19, 2005 | 11.82 | 11.93 | 11.78 | 11.89 | 223,056 | +0.11(+0.90%) |
Jul 18, 2005 | 11.79 | 11.86 | 11.77 | 11.79 | 149,535 | -0.04(-0.33%) |
Jul 15, 2005 | 11.96 | 11.97 | 11.80 | 11.83 | 211,841 | -0.14(-1.17%) |
Jul 14, 2005 | 11.76 | 12.00 | 11.76 | 11.97 | 471,347 | +0.23(+2.00%) |
Jul 13, 2005 | 11.93 | 11.93 | 11.62 | 11.73 | 637,704 | -0.22(-1.83%) |
Jul 12, 2005 | 12.01 | 12.03 | 11.90 | 11.95 | 432,094 | -0.04(-0.29%) |
Jul 11, 2005 | 11.89 | 12.02 | 11.88 | 11.98 | 292,528 | +0.15(+1.27%) |
Jul 08, 2005 | 11.61 | 11.85 | 11.60 | 11.83 | 257,013 | +0.22(+1.87%) |
Jul 07, 2005 | 11.65 | 11.67 | 11.51 | 11.62 | 564,806 | -0.03(-0.26%) |
Jul 06, 2005 | 11.69 | 11.85 | 11.63 | 11.65 | 519,011 | -0.07(-0.60%) |
Jul 05, 2005 | 11.54 | 11.76 | 11.54 | 11.72 | 400,629 | +0.17(+1.47%) |