Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.26 | 12.26 | 12.01 | 12.07 | 106,463 | -0.22(-1.76%) |
Sep 29, 2005 | 11.83 | 12.31 | 11.76 | 12.29 | 159,695 | +0.45(+3.78%) |
Sep 28, 2005 | 11.72 | 11.91 | 11.70 | 11.84 | 158,031 | +0.12(+1.05%) |
Sep 27, 2005 | 11.72 | 11.82 | 11.47 | 11.72 | 181,043 | +0.00(+0.03%) |
Sep 26, 2005 | 11.46 | 11.72 | 11.44 | 11.71 | 119,216 | +0.34(+3.01%) |
Sep 23, 2005 | 11.37 | 11.37 | 11.11 | 11.37 | 88,719 | +0.19(+1.68%) |
Sep 22, 2005 | 11.08 | 11.26 | 11.01 | 11.18 | 203,500 | +0.14(+1.24%) |
Sep 21, 2005 | 11.34 | 11.48 | 11.04 | 11.04 | 195,737 | -0.33(-2.92%) |
Sep 20, 2005 | 11.64 | 11.72 | 11.37 | 11.38 | 108,681 | -0.22(-1.90%) |
Sep 19, 2005 | 11.60 | 11.72 | 11.59 | 11.60 | 111,731 | -0.04(-0.34%) |
Sep 16, 2005 | 11.43 | 11.64 | 11.32 | 11.64 | 317,172 | +0.27(+2.41%) |
Sep 15, 2005 | 11.29 | 11.40 | 11.25 | 11.36 | 96,759 | +0.05(+0.48%) |
Sep 14, 2005 | 11.63 | 11.69 | 11.25 | 11.31 | 202,114 | -0.18(-1.57%) |
Sep 13, 2005 | 11.72 | 11.72 | 11.49 | 11.49 | 102,859 | -0.22(-1.91%) |
Sep 12, 2005 | 11.72 | 11.76 | 11.57 | 11.71 | 120,880 | -0.01(-0.12%) |
Sep 09, 2005 | 11.36 | 11.77 | 11.33 | 11.73 | 164,685 | +0.45(+4.03%) |
Sep 08, 2005 | 11.49 | 11.51 | 11.24 | 11.27 | 129,752 | -0.20(-1.73%) |
Sep 07, 2005 | 11.54 | 11.54 | 11.42 | 11.47 | 120,048 | -0.07(-0.63%) |
Sep 06, 2005 | 11.54 | 11.85 | 11.42 | 11.54 | 200,173 | +0.00(+0.00%) |
Sep 02, 2005 | 11.69 | 11.69 | 11.48 | 11.54 | 81,788 | -0.14(-1.23%) |
Sep 01, 2005 | 11.55 | 11.77 | 11.52 | 11.69 | 180,488 | +0.13(+1.16%) |
Aug 31, 2005 | 11.12 | 11.55 | 11.08 | 11.55 | 134,188 | +0.44(+3.93%) |
Aug 30, 2005 | 11.20 | 11.24 | 11.08 | 11.12 | 142,228 | -0.06(-0.58%) |
Aug 29, 2005 | 10.78 | 11.18 | 10.77 | 11.18 | 191,301 | +0.44(+4.10%) |
Aug 26, 2005 | 11.04 | 11.04 | 10.74 | 10.74 | 136,683 | -0.34(-3.09%) |
Aug 25, 2005 | 10.89 | 11.17 | 10.84 | 11.08 | 172,171 | +0.34(+3.12%) |
Aug 24, 2005 | 10.81 | 11.03 | 10.69 | 10.75 | 180,211 | -0.03(-0.30%) |
Aug 23, 2005 | 10.80 | 10.86 | 10.65 | 10.78 | 146,110 | +0.07(+0.64%) |
Aug 22, 2005 | 10.47 | 10.82 | 10.47 | 10.71 | 232,057 | +0.33(+3.20%) |
Aug 19, 2005 | 10.39 | 10.45 | 10.36 | 10.38 | 189,360 | -0.04(-0.35%) |
Aug 18, 2005 | 10.60 | 10.60 | 10.41 | 10.42 | 189,915 | -0.18(-1.74%) |
Aug 17, 2005 | 10.33 | 10.68 | 10.32 | 10.60 | 219,858 | +0.27(+2.58%) |
Aug 16, 2005 | 10.75 | 10.75 | 10.33 | 10.33 | 246,196 | -0.38(-3.54%) |
Aug 15, 2005 | 10.69 | 10.82 | 10.64 | 10.71 | 166,903 | +0.07(+0.68%) |
Aug 12, 2005 | 10.51 | 10.80 | 10.51 | 10.64 | 209,045 | +0.13(+1.20%) |
Aug 11, 2005 | 10.27 | 10.56 | 10.27 | 10.51 | 185,479 | +0.23(+2.21%) |
Aug 10, 2005 | 10.32 | 10.56 | 10.18 | 10.29 | 213,204 | +0.01(+0.14%) |
Aug 09, 2005 | 10.23 | 10.32 | 10.21 | 10.27 | 179,102 | +0.05(+0.49%) |
Aug 08, 2005 | 10.42 | 10.46 | 10.21 | 10.22 | 292,220 | -0.17(-1.67%) |
Aug 05, 2005 | 10.73 | 10.74 | 10.14 | 10.39 | 345,729 | -0.40(-3.74%) |
Aug 04, 2005 | 11.29 | 11.34 | 10.74 | 10.80 | 354,878 | -0.65(-5.67%) |
Aug 03, 2005 | 11.38 | 11.58 | 11.38 | 11.45 | 135,851 | +0.06(+0.51%) |
Aug 02, 2005 | 11.28 | 11.39 | 11.22 | 11.39 | 230,393 | +0.12(+1.02%) |
Aug 01, 2005 | 11.27 | 11.47 | 11.27 | 11.28 | 189,360 | +0.06(+0.51%) |
Jul 29, 2005 | 11.90 | 12.08 | 11.22 | 11.22 | 403,119 | -0.73(-6.10%) |
Jul 28, 2005 | 11.69 | 11.95 | 11.64 | 11.95 | 114,780 | +0.29(+2.51%) |
Jul 27, 2005 | 11.55 | 11.67 | 11.49 | 11.65 | 107,849 | +0.11(+0.94%) |
Jul 26, 2005 | 11.36 | 11.62 | 11.36 | 11.55 | 177,161 | +0.22(+1.97%) |
Jul 25, 2005 | 11.22 | 11.57 | 11.22 | 11.32 | 144,169 | +0.12(+1.03%) |
Jul 22, 2005 | 11.06 | 11.21 | 10.96 | 11.21 | 148,328 | +0.18(+1.67%) |
Jul 21, 2005 | 11.47 | 11.49 | 11.02 | 11.02 | 158,309 | -0.39(-3.44%) |
Jul 20, 2005 | 11.03 | 11.42 | 10.99 | 11.42 | 157,200 | +0.38(+3.43%) |
Jul 19, 2005 | 10.68 | 11.04 | 10.68 | 11.04 | 154,982 | +0.42(+3.98%) |
Jul 18, 2005 | 10.98 | 11.05 | 10.60 | 10.62 | 93,155 | -0.33(-3.03%) |
Jul 15, 2005 | 10.82 | 11.01 | 10.78 | 10.95 | 87,610 | +0.13(+1.17%) |
Jul 14, 2005 | 10.93 | 11.04 | 10.59 | 10.82 | 238,156 | -0.04(-0.33%) |
Jul 13, 2005 | 10.93 | 11.09 | 10.80 | 10.86 | 145,278 | -0.07(-0.66%) |
Jul 12, 2005 | 11.33 | 11.34 | 10.91 | 10.93 | 217,917 | -0.39(-3.47%) |
Jul 11, 2005 | 11.04 | 11.38 | 11.04 | 11.32 | 220,690 | +0.28(+2.58%) |
Jul 08, 2005 | 10.78 | 11.07 | 10.73 | 11.04 | 158,031 | +0.27(+2.51%) |
Jul 07, 2005 | 10.64 | 10.78 | 10.63 | 10.77 | 143,060 | +0.09(+0.81%) |
Jul 06, 2005 | 10.85 | 10.94 | 10.60 | 10.68 | 173,834 | -0.19(-1.79%) |
Jul 05, 2005 | 10.67 | 10.87 | 10.60 | 10.87 | 151,932 | +0.18(+1.69%) |