Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.20 | 12.44 | 12.17 | 12.33 | 600,180 | +0.12(+0.96%) |
Sep 29, 2005 | 12.00 | 12.24 | 11.96 | 12.21 | 832,923 | +0.23(+1.96%) |
Sep 28, 2005 | 12.08 | 12.14 | 11.92 | 11.98 | 752,949 | -0.11(-0.87%) |
Sep 27, 2005 | 12.02 | 12.13 | 11.96 | 12.08 | 741,559 | +0.13(+1.08%) |
Sep 26, 2005 | 12.02 | 12.09 | 11.94 | 11.95 | 777,214 | -0.02(-0.20%) |
Sep 23, 2005 | 11.95 | 12.05 | 11.85 | 11.98 | 769,290 | -0.02(-0.20%) |
Sep 22, 2005 | 11.99 | 12.07 | 11.79 | 12.00 | 2,174,416 | +0.29(+2.48%) |
Sep 21, 2005 | 11.55 | 11.79 | 11.55 | 11.71 | 1,594,539 | +0.12(+1.05%) |
Sep 20, 2005 | 11.73 | 11.83 | 11.57 | 11.59 | 668,270 | -0.13(-1.07%) |
Sep 19, 2005 | 11.76 | 11.81 | 11.64 | 11.72 | 641,034 | -0.08(-0.65%) |
Sep 16, 2005 | 11.94 | 11.97 | 11.77 | 11.79 | 1,325,646 | -0.19(-1.62%) |
Sep 15, 2005 | 11.65 | 12.05 | 11.65 | 11.99 | 1,449,445 | +0.15(+1.23%) |
Sep 14, 2005 | 12.03 | 12.12 | 11.58 | 11.84 | 1,110,235 | -0.23(-1.87%) |
Sep 13, 2005 | 12.19 | 12.30 | 12.06 | 12.07 | 423,147 | -0.19(-1.58%) |
Sep 12, 2005 | 12.26 | 12.28 | 12.06 | 12.26 | 418,195 | -0.08(-0.65%) |
Sep 09, 2005 | 12.10 | 12.37 | 12.10 | 12.34 | 478,114 | +0.21(+1.76%) |
Sep 08, 2005 | 12.31 | 12.32 | 12.08 | 12.13 | 527,881 | -0.27(-2.15%) |
Sep 07, 2005 | 12.25 | 12.54 | 12.25 | 12.39 | 514,511 | -0.07(-0.55%) |
Sep 06, 2005 | 12.35 | 12.55 | 12.34 | 12.46 | 366,694 | +0.12(+0.98%) |
Sep 02, 2005 | 12.35 | 12.44 | 12.32 | 12.34 | 250,818 | +0.02(+0.13%) |
Sep 01, 2005 | 12.43 | 12.45 | 12.30 | 12.33 | 407,053 | -0.05(-0.39%) |
Aug 31, 2005 | 11.99 | 12.38 | 11.95 | 12.37 | 612,808 | +0.33(+2.72%) |
Aug 30, 2005 | 12.27 | 12.27 | 11.96 | 12.05 | 361,247 | -0.21(-1.68%) |
Aug 29, 2005 | 12.07 | 12.31 | 12.05 | 12.25 | 317,669 | +0.16(+1.30%) |
Aug 26, 2005 | 12.14 | 12.18 | 12.04 | 12.10 | 482,075 | -0.02(-0.20%) |
Aug 25, 2005 | 12.14 | 12.23 | 12.11 | 12.12 | 291,919 | -0.03(-0.23%) |
Aug 24, 2005 | 12.30 | 12.40 | 12.12 | 12.15 | 360,999 | -0.15(-1.21%) |
Aug 23, 2005 | 12.31 | 12.42 | 12.29 | 12.30 | 614,788 | -0.02(-0.16%) |
Aug 22, 2005 | 12.36 | 12.44 | 12.24 | 12.32 | 314,451 | -0.01(-0.07%) |
Aug 19, 2005 | 12.27 | 12.35 | 12.25 | 12.33 | 283,501 | +0.06(+0.53%) |
Aug 18, 2005 | 12.38 | 12.40 | 12.23 | 12.26 | 269,635 | -0.16(-1.27%) |
Aug 17, 2005 | 12.39 | 12.52 | 12.39 | 12.42 | 324,355 | +0.01(+0.07%) |
Aug 16, 2005 | 12.58 | 12.62 | 12.39 | 12.41 | 366,446 | -0.25(-2.01%) |
Aug 15, 2005 | 12.73 | 12.76 | 12.64 | 12.67 | 475,885 | -0.04(-0.29%) |
Aug 12, 2005 | 12.74 | 12.82 | 12.63 | 12.70 | 737,845 | -0.10(-0.76%) |
Aug 11, 2005 | 12.81 | 12.86 | 12.67 | 12.80 | 534,071 | -0.11(-0.81%) |
Aug 10, 2005 | 12.90 | 12.96 | 12.67 | 12.90 | 713,828 | +0.15(+1.17%) |
Aug 09, 2005 | 12.92 | 12.98 | 12.72 | 12.75 | 368,427 | -0.25(-1.89%) |
Aug 08, 2005 | 13.18 | 13.20 | 13.00 | 13.00 | 278,301 | -0.14(-1.05%) |
Aug 05, 2005 | 13.13 | 13.15 | 13.03 | 13.14 | 472,419 | -0.04(-0.28%) |
Aug 04, 2005 | 13.09 | 13.24 | 12.80 | 13.17 | 741,559 | +0.04(+0.31%) |
Aug 03, 2005 | 13.07 | 13.21 | 13.05 | 13.13 | 280,034 | +0.04(+0.28%) |
Aug 02, 2005 | 13.11 | 13.27 | 13.07 | 13.10 | 410,271 | -0.04(-0.31%) |
Aug 01, 2005 | 13.16 | 13.28 | 13.08 | 13.14 | 329,802 | -0.02(-0.15%) |
Jul 29, 2005 | 13.05 | 13.19 | 13.03 | 13.16 | 458,306 | +0.10(+0.74%) |
Jul 28, 2005 | 12.93 | 13.14 | 12.90 | 13.06 | 265,921 | +0.17(+1.32%) |
Jul 27, 2005 | 12.96 | 12.98 | 12.82 | 12.89 | 353,076 | -0.06(-0.47%) |
Jul 26, 2005 | 12.98 | 13.06 | 12.93 | 12.95 | 487,770 | -0.00(-0.03%) |
Jul 25, 2005 | 12.91 | 13.03 | 12.88 | 12.96 | 462,515 | -0.02(-0.16%) |
Jul 22, 2005 | 12.84 | 12.99 | 12.81 | 12.98 | 372,389 | +0.17(+1.29%) |
Jul 21, 2005 | 12.88 | 12.92 | 12.69 | 12.81 | 342,677 | -0.01(-0.06%) |
Jul 20, 2005 | 12.48 | 12.85 | 12.48 | 12.82 | 412,005 | +0.30(+2.42%) |
Jul 19, 2005 | 12.44 | 12.54 | 12.43 | 12.52 | 242,647 | +0.10(+0.78%) |
Jul 18, 2005 | 12.42 | 12.51 | 12.33 | 12.42 | 412,995 | -0.03(-0.23%) |
Jul 15, 2005 | 12.50 | 12.57 | 12.43 | 12.45 | 250,818 | -0.07(-0.58%) |
Jul 14, 2005 | 12.58 | 12.68 | 12.39 | 12.52 | 364,466 | +0.00(+0.00%) |
Jul 13, 2005 | 12.52 | 12.63 | 12.48 | 12.52 | 345,648 | +0.00(+0.00%) |
Jul 12, 2005 | 12.62 | 12.64 | 12.47 | 12.52 | 406,805 | -0.10(-0.80%) |
Jul 11, 2005 | 12.57 | 12.66 | 12.55 | 12.62 | 303,804 | +0.08(+0.64%) |
Jul 08, 2005 | 12.40 | 12.55 | 12.34 | 12.54 | 330,297 | +0.15(+1.24%) |
Jul 07, 2005 | 12.24 | 12.40 | 12.13 | 12.39 | 552,393 | +0.12(+0.99%) |
Jul 06, 2005 | 12.51 | 12.55 | 12.26 | 12.27 | 527,881 | -0.25(-2.03%) |
Jul 05, 2005 | 12.33 | 12.56 | 12.32 | 12.52 | 497,922 | +0.20(+1.61%) |