Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.14 | 12.24 | 12.04 | 12.21 | 150,097 | +0.03(+0.24%) |
Sep 29, 2005 | 12.19 | 12.29 | 12.00 | 12.18 | 158,772 | -0.01(-0.08%) |
Sep 28, 2005 | 12.14 | 12.31 | 11.95 | 12.19 | 234,830 | -0.01(-0.08%) |
Sep 27, 2005 | 12.29 | 12.35 | 12.10 | 12.20 | 437,886 | -0.14(-1.12%) |
Sep 26, 2005 | 12.24 | 12.64 | 12.03 | 12.34 | 398,445 | +0.17(+1.38%) |
Sep 23, 2005 | 12.17 | 12.24 | 11.70 | 12.17 | 849,344 | +0.76(+6.69%) |
Sep 22, 2005 | 11.53 | 11.53 | 11.40 | 11.41 | 108,740 | -0.10(-0.86%) |
Sep 21, 2005 | 11.85 | 11.85 | 11.50 | 11.51 | 518,685 | -0.32(-2.68%) |
Sep 20, 2005 | 11.85 | 11.95 | 11.83 | 11.83 | 319,260 | -0.06(-0.50%) |
Sep 19, 2005 | 11.96 | 12.02 | 11.82 | 11.89 | 179,552 | +0.15(+1.27%) |
Sep 16, 2005 | 11.93 | 11.94 | 11.62 | 11.74 | 221,212 | -0.13(-1.09%) |
Sep 15, 2005 | 11.76 | 11.90 | 11.75 | 11.87 | 118,121 | +0.16(+1.35%) |
Sep 14, 2005 | 11.80 | 11.92 | 11.70 | 11.71 | 242,900 | -0.19(-1.58%) |
Sep 13, 2005 | 12.14 | 12.24 | 11.75 | 11.90 | 202,753 | -0.26(-2.12%) |
Sep 12, 2005 | 12.10 | 12.21 | 12.00 | 12.15 | 137,791 | -0.01(-0.08%) |
Sep 09, 2005 | 12.29 | 12.35 | 11.89 | 12.16 | 182,780 | -0.15(-1.21%) |
Sep 08, 2005 | 12.34 | 12.39 | 12.27 | 12.31 | 128,309 | -0.08(-0.64%) |
Sep 07, 2005 | 12.69 | 12.72 | 12.34 | 12.39 | 185,907 | -0.35(-2.72%) |
Sep 06, 2005 | 12.75 | 12.78 | 12.62 | 12.74 | 143,944 | -0.01(-0.08%) |
Sep 02, 2005 | 12.78 | 12.87 | 12.73 | 12.75 | 238,865 | -0.03(-0.23%) |
Sep 01, 2005 | 12.72 | 12.88 | 12.69 | 12.78 | 142,431 | +0.02(+0.16%) |
Aug 31, 2005 | 12.75 | 12.88 | 12.72 | 12.76 | 173,601 | -0.03(-0.23%) |
Aug 30, 2005 | 12.89 | 12.91 | 12.73 | 12.79 | 131,033 | -0.10(-0.77%) |
Aug 29, 2005 | 12.82 | 12.93 | 12.84 | 12.89 | 196,801 | +0.08(+0.62%) |
Aug 26, 2005 | 12.79 | 12.91 | 12.63 | 12.81 | 222,221 | -0.01(-0.08%) |
Aug 25, 2005 | 12.96 | 12.97 | 12.69 | 12.82 | 217,682 | -0.08(-0.61%) |
Aug 24, 2005 | 12.71 | 13.06 | 12.67 | 12.90 | 221,717 | +0.21(+1.64%) |
Aug 23, 2005 | 12.49 | 12.89 | 12.49 | 12.69 | 113,985 | +0.23(+1.83%) |
Aug 22, 2005 | 12.37 | 12.54 | 12.34 | 12.46 | 193,775 | +0.08(+0.64%) |
Aug 19, 2005 | 12.43 | 12.46 | 12.32 | 12.38 | 172,289 | -0.05(-0.40%) |
Aug 18, 2005 | 12.68 | 12.69 | 12.39 | 12.43 | 118,928 | -0.30(-2.34%) |
Aug 17, 2005 | 12.47 | 12.84 | 12.39 | 12.73 | 91,793 | +0.24(+1.91%) |
Aug 16, 2005 | 12.36 | 12.49 | 12.29 | 12.49 | 309,072 | +0.11(+0.88%) |
Aug 15, 2005 | 12.41 | 12.47 | 12.32 | 12.38 | 161,799 | -0.04(-0.32%) |
Aug 12, 2005 | 12.39 | 12.64 | 12.29 | 12.42 | 198,213 | -0.02(-0.16%) |
Aug 11, 2005 | 12.50 | 12.59 | 12.20 | 12.44 | 313,208 | -0.05(-0.40%) |
Aug 10, 2005 | 12.65 | 12.73 | 12.32 | 12.49 | 230,795 | -0.15(-1.18%) |
Aug 09, 2005 | 13.07 | 13.14 | 12.39 | 12.64 | 305,945 | -0.33(-2.52%) |
Aug 08, 2005 | 13.14 | 13.38 | 12.89 | 12.97 | 224,138 | +0.03(+0.23%) |
Aug 05, 2005 | 12.74 | 13.04 | 12.66 | 12.94 | 678,164 | +0.10(+0.77%) |
Aug 04, 2005 | 12.84 | 12.90 | 12.39 | 12.84 | 1,050,483 | -0.06(-0.46%) |
Aug 03, 2005 | 11.83 | 13.04 | 11.80 | 12.90 | 2,046,495 | +1.07(+9.05%) |
Aug 02, 2005 | 11.14 | 11.83 | 11.09 | 11.83 | 1,531,038 | +0.68(+6.14%) |
Aug 01, 2005 | 11.14 | 11.25 | 11.05 | 11.14 | 1,167,091 | -0.01(-0.09%) |
Jul 29, 2005 | 11.80 | 11.81 | 10.92 | 11.15 | 2,503,346 | -0.64(-5.46%) |
Jul 28, 2005 | 14.77 | 14.77 | 10.01 | 11.80 | 14,877,242 | -8.07(-40.62%) |
Jul 27, 2005 | 19.83 | 19.87 | 19.63 | 19.87 | 134,160 | +0.04(+0.20%) |
Jul 26, 2005 | 19.53 | 19.83 | 19.53 | 19.83 | 154,536 | +0.25(+1.27%) |
Jul 25, 2005 | 19.48 | 19.58 | 19.40 | 19.58 | 72,022 | +0.15(+0.77%) |
Jul 22, 2005 | 19.44 | 19.47 | 18.80 | 19.43 | 99,056 | -0.06(-0.31%) |
Jul 21, 2005 | 19.83 | 19.83 | 19.28 | 19.49 | 110,051 | -0.19(-0.96%) |
Jul 20, 2005 | 19.43 | 20.22 | 19.43 | 19.68 | 92,096 | +0.20(+1.02%) |
Jul 19, 2005 | 19.33 | 19.71 | 19.33 | 19.48 | 240,782 | +0.21(+1.08%) |
Jul 18, 2005 | 19.23 | 19.30 | 19.08 | 19.27 | 171,281 | +0.04(+0.21%) |
Jul 15, 2005 | 19.28 | 19.41 | 19.18 | 19.23 | 33,691 | -0.10(-0.51%) |
Jul 14, 2005 | 19.48 | 19.60 | 19.33 | 19.33 | 175,517 | +0.08(+0.41%) |
Jul 13, 2005 | 19.88 | 20.03 | 19.23 | 19.25 | 105,007 | -0.58(-2.90%) |
Jul 12, 2005 | 20.52 | 20.52 | 19.82 | 19.83 | 195,389 | -0.69(-3.38%) |
Jul 11, 2005 | 20.92 | 20.97 | 20.45 | 20.52 | 202,753 | -0.33(-1.57%) |
Jul 08, 2005 | 20.42 | 20.93 | 20.42 | 20.85 | 183,789 | +0.46(+2.24%) |
Jul 07, 2005 | 19.88 | 20.47 | 19.58 | 20.39 | 156,049 | +0.32(+1.58%) |
Jul 06, 2005 | 20.00 | 20.14 | 19.84 | 20.07 | 93,407 | +0.05(+0.25%) |
Jul 05, 2005 | 19.74 | 20.03 | 19.58 | 20.03 | 261,864 | +0.30(+1.51%) |