Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.02 | 12.07 | 11.88 | 12.03 | 136,367 | +0.01(+0.08%) |
Sep 29, 2005 | 11.73 | 12.06 | 11.59 | 12.02 | 135,571 | +0.32(+2.72%) |
Sep 28, 2005 | 11.76 | 11.94 | 11.56 | 11.70 | 233,374 | -0.05(-0.43%) |
Sep 27, 2005 | 11.75 | 11.90 | 11.54 | 11.75 | 303,744 | +0.00(+0.00%) |
Sep 26, 2005 | 11.64 | 11.76 | 11.55 | 11.75 | 195,207 | +0.19(+1.68%) |
Sep 23, 2005 | 11.47 | 11.63 | 11.26 | 11.56 | 126,030 | +0.26(+2.28%) |
Sep 22, 2005 | 11.07 | 11.34 | 10.99 | 11.30 | 303,148 | +0.15(+1.35%) |
Sep 21, 2005 | 11.47 | 11.47 | 11.12 | 11.15 | 239,536 | -0.36(-3.12%) |
Sep 20, 2005 | 11.74 | 11.84 | 11.45 | 11.51 | 199,580 | -0.18(-1.55%) |
Sep 19, 2005 | 11.82 | 11.89 | 11.57 | 11.69 | 195,605 | -0.18(-1.53%) |
Sep 16, 2005 | 11.57 | 11.99 | 11.56 | 11.87 | 559,184 | +0.35(+3.00%) |
Sep 15, 2005 | 11.73 | 11.80 | 11.43 | 11.53 | 314,081 | -0.21(-1.80%) |
Sep 14, 2005 | 11.91 | 11.92 | 11.61 | 11.74 | 163,004 | -0.14(-1.16%) |
Sep 13, 2005 | 12.07 | 12.07 | 11.77 | 11.88 | 201,767 | -0.27(-2.26%) |
Sep 12, 2005 | 12.10 | 12.23 | 11.91 | 12.15 | 205,544 | +0.05(+0.42%) |
Sep 09, 2005 | 12.11 | 12.12 | 11.75 | 12.10 | 310,702 | +0.00(+0.00%) |
Sep 08, 2005 | 12.58 | 12.58 | 11.92 | 12.10 | 383,259 | -0.49(-3.86%) |
Sep 07, 2005 | 12.41 | 12.59 | 12.33 | 12.59 | 304,142 | +0.20(+1.65%) |
Sep 06, 2005 | 12.01 | 12.51 | 11.99 | 12.38 | 361,989 | +0.42(+3.50%) |
Sep 02, 2005 | 12.24 | 12.24 | 11.83 | 11.96 | 211,905 | -0.28(-2.27%) |
Sep 01, 2005 | 12.06 | 12.26 | 12.01 | 12.24 | 166,781 | +0.20(+1.64%) |
Aug 31, 2005 | 11.57 | 12.07 | 11.54 | 12.04 | 153,065 | +0.45(+3.88%) |
Aug 30, 2005 | 11.47 | 11.69 | 11.41 | 11.59 | 174,136 | +0.10(+0.88%) |
Aug 29, 2005 | 11.34 | 11.55 | 11.17 | 11.49 | 145,312 | +0.14(+1.27%) |
Aug 26, 2005 | 11.65 | 11.65 | 11.31 | 11.35 | 169,365 | -0.30(-2.56%) |
Aug 25, 2005 | 11.55 | 11.70 | 11.49 | 11.65 | 126,626 | +0.08(+0.72%) |
Aug 24, 2005 | 11.49 | 11.73 | 11.46 | 11.56 | 169,166 | +0.01(+0.09%) |
Aug 23, 2005 | 11.70 | 11.70 | 11.49 | 11.55 | 218,068 | -0.16(-1.40%) |
Aug 22, 2005 | 11.42 | 11.75 | 11.42 | 11.72 | 619,615 | +0.30(+2.61%) |
Aug 19, 2005 | 11.32 | 11.59 | 11.25 | 11.42 | 159,426 | +0.07(+0.65%) |
Aug 18, 2005 | 11.53 | 11.53 | 11.26 | 11.35 | 171,154 | -0.18(-1.60%) |
Aug 17, 2005 | 11.45 | 11.73 | 11.45 | 11.53 | 256,831 | +0.05(+0.47%) |
Aug 16, 2005 | 11.98 | 11.98 | 11.46 | 11.48 | 242,518 | -0.50(-4.20%) |
Aug 15, 2005 | 11.50 | 12.14 | 11.50 | 11.98 | 427,787 | +0.53(+4.63%) |
Aug 12, 2005 | 11.71 | 11.72 | 11.19 | 11.45 | 327,996 | -0.25(-2.15%) |
Aug 11, 2005 | 11.11 | 11.72 | 11.11 | 11.70 | 673,486 | +0.59(+5.31%) |
Aug 10, 2005 | 11.50 | 11.65 | 10.94 | 11.11 | 436,136 | -0.34(-2.99%) |
Aug 09, 2005 | 11.49 | 11.74 | 11.40 | 11.45 | 261,800 | -0.12(-1.01%) |
Aug 08, 2005 | 11.52 | 11.69 | 11.40 | 11.57 | 186,063 | +0.07(+0.61%) |
Aug 05, 2005 | 11.73 | 11.74 | 11.47 | 11.50 | 195,605 | -0.23(-1.97%) |
Aug 04, 2005 | 12.11 | 12.11 | 11.69 | 11.73 | 176,919 | -0.41(-3.37%) |
Aug 03, 2005 | 12.17 | 12.24 | 12.02 | 12.14 | 162,209 | -0.03(-0.28%) |
Aug 02, 2005 | 12.12 | 12.29 | 12.06 | 12.17 | 192,027 | +0.10(+0.80%) |
Aug 01, 2005 | 11.99 | 12.14 | 11.98 | 12.08 | 209,321 | +0.09(+0.78%) |
Jul 29, 2005 | 12.21 | 12.21 | 11.98 | 11.98 | 150,480 | -0.27(-2.16%) |
Jul 28, 2005 | 12.01 | 12.28 | 12.01 | 12.25 | 134,975 | +0.29(+2.44%) |
Jul 27, 2005 | 11.92 | 11.97 | 11.74 | 11.96 | 169,365 | +0.08(+0.65%) |
Jul 26, 2005 | 11.97 | 12.07 | 11.87 | 11.88 | 194,213 | -0.04(-0.37%) |
Jul 25, 2005 | 12.30 | 12.34 | 11.83 | 11.92 | 164,793 | -0.39(-3.13%) |
Jul 22, 2005 | 11.89 | 12.31 | 11.89 | 12.31 | 154,456 | +0.43(+3.64%) |
Jul 21, 2005 | 12.16 | 12.19 | 11.87 | 11.88 | 173,937 | -0.28(-2.32%) |
Jul 20, 2005 | 11.96 | 12.23 | 11.75 | 12.16 | 176,720 | +0.20(+1.68%) |
Jul 19, 2005 | 11.45 | 11.96 | 11.45 | 11.96 | 153,263 | +0.57(+5.04%) |
Jul 18, 2005 | 11.67 | 11.67 | 11.34 | 11.38 | 143,523 | -0.29(-2.47%) |
Jul 15, 2005 | 11.45 | 11.76 | 11.34 | 11.67 | 159,028 | +0.20(+1.78%) |
Jul 14, 2005 | 11.47 | 11.60 | 11.24 | 11.47 | 299,769 | -0.24(-2.06%) |
Jul 13, 2005 | 11.72 | 11.79 | 11.62 | 11.71 | 238,344 | -0.03(-0.26%) |
Jul 12, 2005 | 11.84 | 11.87 | 11.58 | 11.74 | 360,995 | -0.14(-1.19%) |
Jul 11, 2005 | 11.74 | 12.07 | 11.74 | 11.88 | 384,650 | +0.16(+1.34%) |
Jul 08, 2005 | 11.21 | 11.74 | 11.21 | 11.72 | 333,562 | +0.51(+4.52%) |
Jul 07, 2005 | 10.90 | 11.23 | 10.73 | 11.21 | 282,474 | +0.26(+2.42%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.94 | 10.95 | 262,596 | -0.42(-3.69%) |
Jul 05, 2005 | 10.92 | 11.37 | 10.90 | 11.37 | 330,183 | +0.45(+4.08%) |