Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.20 | 12.30 | 12.19 | 12.27 | 110,755 | +0.09(+0.73%) |
Sep 29, 2005 | 11.84 | 12.18 | 11.84 | 12.18 | 136,868 | +0.30(+2.54%) |
Sep 28, 2005 | 11.92 | 11.97 | 11.84 | 11.87 | 118,859 | -0.14(-1.18%) |
Sep 27, 2005 | 12.13 | 12.15 | 11.99 | 12.02 | 157,578 | -0.11(-0.88%) |
Sep 26, 2005 | 12.17 | 12.20 | 12.12 | 12.12 | 144,071 | -0.04(-0.33%) |
Sep 23, 2005 | 12.16 | 12.19 | 11.96 | 12.16 | 56,052 | +0.09(+0.74%) |
Sep 22, 2005 | 11.93 | 12.13 | 11.80 | 12.07 | 111,880 | +0.15(+1.27%) |
Sep 21, 2005 | 12.13 | 12.22 | 11.91 | 11.92 | 188,869 | -0.20(-1.69%) |
Sep 20, 2005 | 12.39 | 12.46 | 12.09 | 12.13 | 202,601 | -0.24(-1.90%) |
Sep 19, 2005 | 12.55 | 12.59 | 12.29 | 12.36 | 82,841 | -0.16(-1.31%) |
Sep 16, 2005 | 12.55 | 12.64 | 12.49 | 12.53 | 373,236 | +0.00(+0.04%) |
Sep 15, 2005 | 12.62 | 12.65 | 12.49 | 12.52 | 97,023 | -0.05(-0.39%) |
Sep 14, 2005 | 12.64 | 12.68 | 12.55 | 12.57 | 126,288 | -0.02(-0.18%) |
Sep 13, 2005 | 12.67 | 12.69 | 12.57 | 12.59 | 228,038 | -0.15(-1.15%) |
Sep 12, 2005 | 12.64 | 12.80 | 12.59 | 12.74 | 80,590 | +0.08(+0.63%) |
Sep 09, 2005 | 12.77 | 12.81 | 12.64 | 12.66 | 156,227 | -0.09(-0.70%) |
Sep 08, 2005 | 12.89 | 12.91 | 12.66 | 12.75 | 77,888 | -0.20(-1.58%) |
Sep 07, 2005 | 12.99 | 12.99 | 12.82 | 12.95 | 103,101 | -0.12(-0.95%) |
Sep 06, 2005 | 12.75 | 13.08 | 12.67 | 13.08 | 126,288 | +0.36(+2.86%) |
Sep 02, 2005 | 12.67 | 12.81 | 12.62 | 12.71 | 69,109 | +0.01(+0.07%) |
Sep 01, 2005 | 12.87 | 13.00 | 12.57 | 12.70 | 188,869 | -0.16(-1.28%) |
Aug 31, 2005 | 12.44 | 12.87 | 12.35 | 12.87 | 140,019 | +0.40(+3.21%) |
Aug 30, 2005 | 12.46 | 12.56 | 12.36 | 12.47 | 51,100 | -0.02(-0.14%) |
Aug 29, 2005 | 12.36 | 12.51 | 12.30 | 12.49 | 61,005 | +0.09(+0.75%) |
Aug 26, 2005 | 12.77 | 12.77 | 12.39 | 12.39 | 127,638 | -0.35(-2.72%) |
Aug 25, 2005 | 12.66 | 12.81 | 12.59 | 12.74 | 68,884 | +0.05(+0.42%) |
Aug 24, 2005 | 12.59 | 12.82 | 12.59 | 12.69 | 70,685 | +0.05(+0.42%) |
Aug 23, 2005 | 12.67 | 12.75 | 12.57 | 12.63 | 124,036 | -0.04(-0.28%) |
Aug 22, 2005 | 12.53 | 12.70 | 12.50 | 12.67 | 122,461 | +0.05(+0.42%) |
Aug 19, 2005 | 12.57 | 12.64 | 12.51 | 12.62 | 64,607 | +0.03(+0.21%) |
Aug 18, 2005 | 12.66 | 12.72 | 12.53 | 12.59 | 97,023 | -0.12(-0.91%) |
Aug 17, 2005 | 12.68 | 12.87 | 12.59 | 12.70 | 80,590 | -0.02(-0.17%) |
Aug 16, 2005 | 12.83 | 12.88 | 12.70 | 12.73 | 100,625 | -0.13(-1.00%) |
Aug 15, 2005 | 12.78 | 12.89 | 12.59 | 12.86 | 169,284 | +0.06(+0.49%) |
Aug 12, 2005 | 12.77 | 12.82 | 12.54 | 12.79 | 117,508 | +0.00(+0.00%) |
Aug 11, 2005 | 12.66 | 12.79 | 12.59 | 12.79 | 77,663 | +0.17(+1.34%) |
Aug 10, 2005 | 12.51 | 12.66 | 12.51 | 12.62 | 242,445 | +0.16(+1.25%) |
Aug 09, 2005 | 12.74 | 12.79 | 12.44 | 12.47 | 133,041 | -0.23(-1.82%) |
Aug 08, 2005 | 12.80 | 12.82 | 12.44 | 12.70 | 239,069 | -0.14(-1.11%) |
Aug 05, 2005 | 13.41 | 13.41 | 12.78 | 12.84 | 195,622 | -0.57(-4.24%) |
Aug 04, 2005 | 13.56 | 13.56 | 13.27 | 13.41 | 418,708 | -0.19(-1.40%) |
Aug 03, 2005 | 13.73 | 13.75 | 13.60 | 13.60 | 72,035 | -0.12(-0.91%) |
Aug 02, 2005 | 13.55 | 13.73 | 13.51 | 13.73 | 142,045 | +0.15(+1.11%) |
Aug 01, 2005 | 13.62 | 13.71 | 13.55 | 13.58 | 122,010 | -0.09(-0.68%) |
Jul 29, 2005 | 13.64 | 13.71 | 13.55 | 13.67 | 173,336 | +0.01(+0.07%) |
Jul 28, 2005 | 13.42 | 13.66 | 13.38 | 13.66 | 201,250 | +0.24(+1.79%) |
Jul 27, 2005 | 13.36 | 13.43 | 13.28 | 13.42 | 115,257 | +0.09(+0.70%) |
Jul 26, 2005 | 13.29 | 13.38 | 13.26 | 13.33 | 113,456 | +0.06(+0.47%) |
Jul 25, 2005 | 13.30 | 13.35 | 13.19 | 13.26 | 171,085 | -0.04(-0.30%) |
Jul 22, 2005 | 13.11 | 13.30 | 13.11 | 13.30 | 108,504 | +0.24(+1.80%) |
Jul 21, 2005 | 13.28 | 13.32 | 13.03 | 13.07 | 239,744 | -0.24(-1.77%) |
Jul 20, 2005 | 12.90 | 13.30 | 12.79 | 13.30 | 156,453 | +0.37(+2.85%) |
Jul 19, 2005 | 12.78 | 12.94 | 12.72 | 12.94 | 64,832 | +0.16(+1.22%) |
Jul 18, 2005 | 12.87 | 12.90 | 12.70 | 12.78 | 97,023 | -0.07(-0.55%) |
Jul 15, 2005 | 12.78 | 12.88 | 12.71 | 12.85 | 89,594 | -0.01(-0.10%) |
Jul 14, 2005 | 12.96 | 13.06 | 12.82 | 12.86 | 183,691 | -0.27(-2.06%) |
Jul 13, 2005 | 13.28 | 13.32 | 13.10 | 13.14 | 86,668 | -0.17(-1.30%) |
Jul 12, 2005 | 13.31 | 13.33 | 13.10 | 13.31 | 101,975 | -0.01(-0.07%) |
Jul 11, 2005 | 13.14 | 13.33 | 13.13 | 13.32 | 181,890 | +0.20(+1.56%) |
Jul 08, 2005 | 12.88 | 13.22 | 12.84 | 13.11 | 233,666 | +0.23(+1.76%) |
Jul 07, 2005 | 12.70 | 12.94 | 12.70 | 12.89 | 153,976 | +0.13(+1.01%) |
Jul 06, 2005 | 12.71 | 12.83 | 12.71 | 12.76 | 182,115 | -0.01(-0.07%) |
Jul 05, 2005 | 12.60 | 12.78 | 12.53 | 12.77 | 187,518 | +0.12(+0.98%) |