Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.84 | 12.02 | 11.83 | 11.92 | 16,785 | +0.09(+0.73%) |
Sep 29, 2005 | 11.50 | 11.84 | 11.50 | 11.84 | 52,232 | +0.35(+3.07%) |
Sep 28, 2005 | 11.60 | 11.60 | 11.45 | 11.48 | 30,897 | -0.06(-0.48%) |
Sep 27, 2005 | 11.48 | 11.58 | 11.45 | 11.54 | 43,978 | -0.02(-0.16%) |
Sep 26, 2005 | 11.57 | 11.60 | 11.45 | 11.56 | 56,149 | +0.18(+1.60%) |
Sep 23, 2005 | 11.38 | 11.60 | 11.37 | 11.38 | 22,168 | -0.07(-0.65%) |
Sep 22, 2005 | 11.45 | 11.58 | 11.45 | 11.45 | 47,372 | -0.14(-1.21%) |
Sep 21, 2005 | 11.94 | 11.96 | 11.55 | 11.59 | 70,915 | -0.31(-2.60%) |
Sep 20, 2005 | 11.75 | 11.96 | 11.75 | 11.90 | 52,396 | +0.20(+1.73%) |
Sep 19, 2005 | 11.52 | 11.72 | 11.50 | 11.70 | 37,184 | +0.15(+1.27%) |
Sep 16, 2005 | 11.62 | 11.71 | 11.35 | 11.55 | 261,764 | -0.00(-0.02%) |
Sep 15, 2005 | 11.53 | 11.62 | 11.41 | 11.55 | 38,074 | -0.04(-0.34%) |
Sep 14, 2005 | 11.93 | 11.93 | 11.49 | 11.59 | 42,660 | -0.30(-2.50%) |
Sep 13, 2005 | 12.27 | 12.27 | 11.83 | 11.89 | 37,262 | -0.24(-1.97%) |
Sep 12, 2005 | 12.20 | 12.20 | 12.02 | 12.13 | 19,233 | -0.07(-0.58%) |
Sep 09, 2005 | 11.96 | 12.20 | 11.96 | 12.20 | 14,795 | +0.28(+2.34%) |
Sep 08, 2005 | 12.20 | 12.20 | 11.81 | 11.92 | 41,075 | -0.27(-2.22%) |
Sep 07, 2005 | 12.17 | 12.20 | 12.08 | 12.19 | 29,837 | +0.02(+0.14%) |
Sep 06, 2005 | 12.13 | 12.22 | 12.11 | 12.17 | 96,404 | +0.11(+0.91%) |
Sep 02, 2005 | 12.17 | 12.17 | 11.95 | 12.07 | 25,028 | +0.07(+0.55%) |
Sep 01, 2005 | 12.36 | 12.36 | 11.94 | 12.00 | 103,223 | -0.37(-2.98%) |
Aug 31, 2005 | 11.50 | 12.38 | 11.47 | 12.37 | 202,291 | +0.98(+8.60%) |
Aug 30, 2005 | 11.36 | 11.47 | 11.28 | 11.39 | 30,674 | +0.08(+0.67%) |
Aug 29, 2005 | 11.12 | 11.31 | 11.07 | 11.31 | 18,176 | +0.13(+1.13%) |
Aug 26, 2005 | 11.19 | 11.30 | 11.14 | 11.19 | 17,539 | +0.02(+0.20%) |
Aug 25, 2005 | 11.41 | 11.41 | 11.16 | 11.16 | 24,929 | -0.06(-0.57%) |
Aug 24, 2005 | 11.44 | 11.53 | 11.14 | 11.23 | 48,555 | -0.20(-1.77%) |
Aug 23, 2005 | 11.22 | 11.50 | 11.20 | 11.43 | 53,284 | +0.21(+1.88%) |
Aug 22, 2005 | 11.22 | 11.30 | 11.17 | 11.22 | 84,283 | -0.10(-0.87%) |
Aug 19, 2005 | 11.46 | 11.55 | 11.24 | 11.32 | 115,143 | -0.09(-0.78%) |
Aug 18, 2005 | 11.32 | 11.93 | 11.17 | 11.41 | 142,422 | +0.21(+1.83%) |
Aug 17, 2005 | 11.33 | 11.34 | 11.17 | 11.20 | 43,908 | -0.25(-2.21%) |
Aug 16, 2005 | 11.45 | 11.54 | 11.27 | 11.45 | 27,794 | -0.07(-0.57%) |
Aug 15, 2005 | 11.53 | 11.72 | 11.45 | 11.52 | 15,723 | -0.02(-0.20%) |
Aug 12, 2005 | 11.63 | 11.71 | 11.51 | 11.54 | 54,132 | -0.17(-1.48%) |
Aug 11, 2005 | 11.57 | 11.81 | 11.57 | 11.72 | 22,874 | +0.07(+0.60%) |
Aug 10, 2005 | 11.98 | 11.99 | 11.55 | 11.65 | 34,251 | -0.15(-1.29%) |
Aug 09, 2005 | 11.57 | 12.05 | 11.57 | 11.80 | 75,646 | +0.23(+2.00%) |
Aug 08, 2005 | 11.61 | 11.61 | 11.49 | 11.57 | 41,574 | -0.06(-0.52%) |
Aug 05, 2005 | 11.51 | 11.84 | 11.24 | 11.63 | 75,683 | +0.09(+0.82%) |
Aug 04, 2005 | 11.80 | 12.00 | 11.32 | 11.53 | 128,075 | -0.31(-2.65%) |
Aug 03, 2005 | 12.06 | 12.06 | 11.85 | 11.85 | 52,350 | -0.30(-2.48%) |
Aug 02, 2005 | 11.97 | 12.19 | 11.87 | 12.15 | 75,489 | +0.17(+1.41%) |
Aug 01, 2005 | 12.18 | 12.30 | 11.98 | 11.98 | 35,134 | -0.16(-1.31%) |
Jul 29, 2005 | 11.81 | 12.21 | 11.81 | 12.14 | 23,589 | +0.27(+2.28%) |
Jul 28, 2005 | 11.76 | 11.92 | 11.73 | 11.87 | 23,259 | +0.17(+1.43%) |
Jul 27, 2005 | 11.76 | 11.76 | 11.50 | 11.70 | 59,750 | -0.19(-1.56%) |
Jul 26, 2005 | 11.81 | 11.97 | 11.81 | 11.89 | 57,075 | -0.05(-0.38%) |
Jul 25, 2005 | 11.82 | 12.07 | 11.79 | 11.93 | 81,512 | +0.09(+0.73%) |
Jul 22, 2005 | 11.33 | 11.87 | 11.21 | 11.84 | 31,394 | +0.60(+5.36%) |
Jul 21, 2005 | 11.34 | 11.35 | 11.06 | 11.24 | 26,919 | +0.07(+0.65%) |
Jul 20, 2005 | 11.07 | 11.29 | 11.07 | 11.17 | 52,062 | +0.08(+0.72%) |
Jul 19, 2005 | 11.19 | 11.22 | 11.09 | 11.09 | 43,460 | -0.06(-0.56%) |
Jul 18, 2005 | 11.14 | 11.18 | 11.09 | 11.15 | 63,733 | +0.05(+0.41%) |
Jul 15, 2005 | 10.92 | 11.11 | 10.88 | 11.11 | 48,693 | +0.18(+1.66%) |
Jul 14, 2005 | 11.48 | 11.51 | 10.91 | 10.92 | 94,150 | -0.37(-3.27%) |
Jul 13, 2005 | 11.47 | 11.47 | 11.24 | 11.29 | 27,220 | -0.17(-1.48%) |
Jul 12, 2005 | 11.40 | 11.50 | 11.40 | 11.46 | 99,277 | -0.01(-0.07%) |
Jul 11, 2005 | 11.39 | 11.84 | 11.32 | 11.47 | 58,398 | -0.09(-0.77%) |
Jul 08, 2005 | 11.05 | 11.58 | 10.98 | 11.56 | 23,909 | +0.42(+3.74%) |
Jul 07, 2005 | 10.97 | 11.17 | 10.85 | 11.14 | 51,143 | +0.09(+0.82%) |
Jul 06, 2005 | 11.04 | 11.47 | 10.99 | 11.05 | 53,970 | -0.01(-0.08%) |
Jul 05, 2005 | 10.59 | 11.08 | 10.56 | 11.06 | 25,935 | +0.38(+3.60%) |