Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.48 | 11.95 | 11.48 | 11.82 | 28,250 | +0.35(+3.05%) |
Sep 29, 2005 | 10.95 | 11.59 | 10.95 | 11.47 | 33,449 | +0.47(+4.27%) |
Sep 28, 2005 | 10.38 | 11.14 | 10.22 | 11.00 | 52,715 | +0.72(+7.00%) |
Sep 27, 2005 | 10.42 | 10.69 | 10.13 | 10.28 | 80,877 | -0.14(-1.34%) |
Sep 26, 2005 | 11.22 | 11.44 | 10.41 | 10.42 | 68,407 | -0.79(-7.05%) |
Sep 23, 2005 | 11.21 | 11.41 | 10.94 | 11.21 | 83,891 | -0.28(-2.44%) |
Sep 22, 2005 | 11.49 | 12.14 | 11.49 | 11.49 | 50,735 | -0.79(-6.43%) |
Sep 21, 2005 | 11.73 | 12.81 | 11.73 | 12.28 | 39,416 | +0.46(+3.89%) |
Sep 20, 2005 | 11.90 | 12.19 | 11.65 | 11.82 | 33,455 | -0.05(-0.42%) |
Sep 19, 2005 | 12.28 | 12.28 | 11.79 | 11.87 | 26,331 | -0.32(-2.63%) |
Sep 16, 2005 | 12.14 | 12.26 | 11.96 | 12.19 | 34,398 | +0.01(+0.08%) |
Sep 15, 2005 | 12.40 | 12.40 | 12.15 | 12.18 | 14,976 | -0.36(-2.87%) |
Sep 14, 2005 | 12.42 | 12.79 | 12.42 | 12.54 | 19,700 | +0.13(+1.05%) |
Sep 13, 2005 | 12.27 | 13.00 | 12.22 | 12.41 | 52,781 | -0.06(-0.48%) |
Sep 12, 2005 | 12.60 | 12.62 | 12.21 | 12.47 | 42,860 | -0.19(-1.50%) |
Sep 09, 2005 | 12.41 | 12.75 | 12.28 | 12.66 | 34,981 | +0.26(+2.10%) |
Sep 08, 2005 | 13.02 | 13.02 | 12.28 | 12.40 | 41,436 | -0.66(-5.05%) |
Sep 07, 2005 | 12.68 | 13.12 | 12.57 | 13.06 | 99,238 | +0.38(+3.00%) |
Sep 06, 2005 | 13.40 | 13.42 | 12.67 | 12.68 | 71,810 | -0.72(-5.37%) |
Sep 02, 2005 | 13.47 | 13.69 | 12.80 | 13.40 | 44,292 | +0.10(+0.75%) |
Sep 01, 2005 | 12.56 | 13.50 | 12.53 | 13.30 | 33,493 | +0.60(+4.72%) |
Aug 31, 2005 | 12.83 | 12.94 | 12.56 | 12.70 | 36,501 | -0.23(-1.78%) |
Aug 30, 2005 | 13.02 | 13.02 | 12.74 | 12.93 | 26,605 | -0.06(-0.46%) |
Aug 29, 2005 | 13.33 | 13.42 | 12.59 | 12.99 | 73,555 | -0.40(-2.99%) |
Aug 26, 2005 | 14.05 | 14.05 | 13.31 | 13.39 | 41,819 | -0.67(-4.77%) |
Aug 25, 2005 | 13.85 | 14.18 | 13.81 | 14.06 | 17,266 | +0.25(+1.81%) |
Aug 24, 2005 | 14.05 | 14.08 | 13.66 | 13.81 | 22,425 | -0.24(-1.71%) |
Aug 23, 2005 | 13.71 | 14.12 | 13.39 | 14.05 | 41,862 | +0.44(+3.23%) |
Aug 22, 2005 | 13.42 | 13.62 | 13.40 | 13.61 | 25,187 | +0.08(+0.59%) |
Aug 19, 2005 | 14.00 | 14.00 | 13.50 | 13.53 | 25,736 | -0.48(-3.43%) |
Aug 18, 2005 | 13.39 | 14.13 | 13.25 | 14.01 | 43,893 | +0.68(+5.10%) |
Aug 17, 2005 | 13.24 | 13.60 | 13.24 | 13.33 | 21,506 | +0.07(+0.53%) |
Aug 16, 2005 | 13.13 | 13.58 | 13.13 | 13.26 | 22,970 | +0.03(+0.23%) |
Aug 15, 2005 | 13.87 | 13.90 | 13.07 | 13.23 | 101,147 | -0.51(-3.71%) |
Aug 12, 2005 | 13.85 | 13.85 | 12.99 | 13.74 | 50,939 | +0.10(+0.73%) |
Aug 11, 2005 | 12.81 | 13.95 | 12.81 | 13.64 | 51,098 | +0.81(+6.31%) |
Aug 10, 2005 | 12.88 | 13.13 | 12.65 | 12.83 | 59,024 | -0.14(-1.08%) |
Aug 09, 2005 | 13.32 | 13.32 | 12.67 | 12.97 | 31,024 | -0.35(-2.63%) |
Aug 08, 2005 | 13.50 | 13.67 | 13.16 | 13.32 | 52,170 | -0.19(-1.41%) |
Aug 05, 2005 | 14.03 | 14.15 | 13.30 | 13.51 | 66,840 | -0.56(-3.98%) |
Aug 04, 2005 | 14.31 | 14.39 | 14.01 | 14.07 | 47,752 | -0.29(-2.05%) |
Aug 03, 2005 | 13.59 | 14.49 | 13.51 | 14.37 | 133,805 | +0.76(+5.55%) |
Aug 02, 2005 | 12.65 | 13.64 | 12.65 | 13.61 | 121,425 | +1.00(+7.93%) |
Aug 01, 2005 | 12.42 | 12.86 | 12.21 | 12.61 | 102,700 | +0.06(+0.48%) |
Jul 29, 2005 | 11.88 | 12.64 | 11.87 | 12.55 | 125,474 | +0.60(+5.02%) |
Jul 28, 2005 | 12.19 | 12.29 | 11.87 | 11.95 | 62,898 | -0.29(-2.37%) |
Jul 27, 2005 | 12.00 | 12.44 | 11.82 | 12.24 | 42,505 | +0.24(+2.00%) |
Jul 26, 2005 | 12.06 | 12.22 | 11.96 | 12.00 | 57,640 | -0.06(-0.50%) |
Jul 25, 2005 | 12.46 | 12.59 | 11.91 | 12.06 | 62,341 | -0.50(-3.98%) |
Jul 22, 2005 | 12.52 | 12.83 | 12.35 | 12.56 | 62,463 | +0.00(+0.00%) |
Jul 21, 2005 | 12.47 | 12.90 | 12.30 | 12.56 | 83,631 | +0.05(+0.40%) |
Jul 20, 2005 | 12.65 | 12.75 | 12.23 | 12.51 | 46,106 | -0.14(-1.11%) |
Jul 19, 2005 | 12.48 | 12.74 | 12.18 | 12.65 | 55,140 | +0.20(+1.61%) |
Jul 18, 2005 | 12.00 | 12.53 | 11.90 | 12.45 | 65,584 | +0.44(+3.66%) |
Jul 15, 2005 | 11.78 | 12.15 | 11.75 | 12.01 | 40,850 | +0.39(+3.39%) |
Jul 14, 2005 | 12.40 | 12.63 | 11.56 | 11.62 | 143,933 | -0.70(-5.71%) |
Jul 13, 2005 | 12.49 | 12.66 | 12.17 | 12.32 | 105,930 | +0.01(+0.08%) |
Jul 12, 2005 | 11.45 | 12.42 | 11.41 | 12.31 | 136,969 | +1.07(+9.52%) |
Jul 11, 2005 | 11.04 | 11.62 | 11.03 | 11.24 | 71,923 | +0.32(+2.93%) |
Jul 08, 2005 | 10.92 | 11.15 | 10.90 | 10.92 | 40,291 | -0.05(-0.46%) |
Jul 07, 2005 | 11.00 | 11.21 | 10.86 | 10.97 | 34,738 | +0.00(+0.00%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.92 | 10.97 | 137,712 | -0.32(-2.83%) |
Jul 05, 2005 | 11.21 | 11.66 | 11.18 | 11.29 | 70,700 | +0.00(+0.00%) |