Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.25 | 12.29 | 12.21 | 12.29 | 8,504 | +0.05(+0.37%) |
Sep 29, 2005 | 12.20 | 12.26 | 12.17 | 12.24 | 9,277 | +0.00(+0.00%) |
Sep 28, 2005 | 12.06 | 12.24 | 12.03 | 12.24 | 9,829 | +0.13(+1.05%) |
Sep 27, 2005 | 12.27 | 12.31 | 12.10 | 12.12 | 15,461 | -0.07(-0.59%) |
Sep 26, 2005 | 12.29 | 12.29 | 12.19 | 12.19 | 14,467 | -0.12(-0.96%) |
Sep 23, 2005 | 12.31 | 12.41 | 12.20 | 12.31 | 16,345 | -0.10(-0.80%) |
Sep 22, 2005 | 12.45 | 12.47 | 12.34 | 12.40 | 32,469 | -0.05(-0.36%) |
Sep 21, 2005 | 12.48 | 12.48 | 12.44 | 12.45 | 20,100 | -0.01(-0.07%) |
Sep 20, 2005 | 12.39 | 12.49 | 12.35 | 12.46 | 17,449 | +0.08(+0.66%) |
Sep 19, 2005 | 12.42 | 12.47 | 12.35 | 12.38 | 14,578 | -0.06(-0.51%) |
Sep 16, 2005 | 12.50 | 12.50 | 12.42 | 12.44 | 9,056 | -0.05(-0.36%) |
Sep 15, 2005 | 12.52 | 12.55 | 12.45 | 12.49 | 11,927 | -0.05(-0.43%) |
Sep 14, 2005 | 12.63 | 12.63 | 12.50 | 12.54 | 18,333 | -0.04(-0.29%) |
Sep 13, 2005 | 12.62 | 12.62 | 12.58 | 12.58 | 7,620 | -0.05(-0.36%) |
Sep 12, 2005 | 12.63 | 12.63 | 12.57 | 12.62 | 10,381 | +0.00(+0.00%) |
Sep 09, 2005 | 12.62 | 12.63 | 12.58 | 12.62 | 7,399 | -0.01(-0.07%) |
Sep 08, 2005 | 12.59 | 12.63 | 12.58 | 12.63 | 11,817 | +0.01(+0.07%) |
Sep 07, 2005 | 12.60 | 12.62 | 12.57 | 12.62 | 6,957 | +0.00(+0.00%) |
Sep 06, 2005 | 12.61 | 12.63 | 12.59 | 12.62 | 4,969 | +0.00(+0.00%) |
Sep 02, 2005 | 12.55 | 12.62 | 12.50 | 12.62 | 11,596 | +0.06(+0.50%) |
Sep 01, 2005 | 12.58 | 12.58 | 12.54 | 12.56 | 19,658 | +0.01(+0.07%) |
Aug 31, 2005 | 12.50 | 12.56 | 12.47 | 12.55 | 26,726 | +0.05(+0.43%) |
Aug 30, 2005 | 12.50 | 12.50 | 12.47 | 12.50 | 8,172 | +0.00(+0.00%) |
Aug 29, 2005 | 12.47 | 12.50 | 12.44 | 12.50 | 4,748 | +0.05(+0.44%) |
Aug 26, 2005 | 12.49 | 12.50 | 12.43 | 12.44 | 7,399 | -0.01(-0.07%) |
Aug 25, 2005 | 12.49 | 12.49 | 12.43 | 12.45 | 6,184 | -0.02(-0.15%) |
Aug 24, 2005 | 12.47 | 12.49 | 12.43 | 12.47 | 10,271 | +0.02(+0.15%) |
Aug 23, 2005 | 12.40 | 12.45 | 12.39 | 12.45 | 15,461 | +0.03(+0.22%) |
Aug 22, 2005 | 12.40 | 12.46 | 12.40 | 12.42 | 15,461 | -0.01(-0.07%) |
Aug 19, 2005 | 12.42 | 12.45 | 12.40 | 12.43 | 8,724 | +0.04(+0.29%) |
Aug 18, 2005 | 12.40 | 12.43 | 12.39 | 12.40 | 3,644 | -0.03(-0.22%) |
Aug 17, 2005 | 12.45 | 12.45 | 12.36 | 12.42 | 14,467 | -0.03(-0.22%) |
Aug 16, 2005 | 12.39 | 12.45 | 12.39 | 12.45 | 5,411 | +0.04(+0.29%) |
Aug 15, 2005 | 12.46 | 12.46 | 12.40 | 12.41 | 7,730 | -0.04(-0.29%) |
Aug 12, 2005 | 12.45 | 12.45 | 12.40 | 12.45 | 5,963 | +0.03(+0.22%) |
Aug 11, 2005 | 12.38 | 12.46 | 12.38 | 12.42 | 7,399 | -0.01(-0.07%) |
Aug 10, 2005 | 12.45 | 12.50 | 12.43 | 12.43 | 12,921 | -0.02(-0.15%) |
Aug 09, 2005 | 12.47 | 12.47 | 12.44 | 12.45 | 8,172 | +0.01(+0.07%) |
Aug 08, 2005 | 12.49 | 12.49 | 12.39 | 12.44 | 8,614 | -0.03(-0.22%) |
Aug 05, 2005 | 12.42 | 12.50 | 12.42 | 12.47 | 6,626 | -0.04(-0.29%) |
Aug 04, 2005 | 12.58 | 12.59 | 12.48 | 12.50 | 12,259 | -0.07(-0.58%) |
Aug 03, 2005 | 12.56 | 12.62 | 12.54 | 12.58 | 13,473 | +0.01(+0.07%) |
Aug 02, 2005 | 12.59 | 12.59 | 12.49 | 12.57 | 3,202 | +0.00(+0.00%) |
Aug 01, 2005 | 12.57 | 12.60 | 12.51 | 12.57 | 4,748 | +0.01(+0.07%) |
Jul 29, 2005 | 12.58 | 12.58 | 12.50 | 12.56 | 16,897 | +0.01(+0.07%) |
Jul 28, 2005 | 12.57 | 12.57 | 12.52 | 12.55 | 30,481 | +0.01(+0.07%) |
Jul 27, 2005 | 12.61 | 12.63 | 12.54 | 12.54 | 25,732 | -0.05(-0.36%) |
Jul 26, 2005 | 12.55 | 12.59 | 12.47 | 12.59 | 8,724 | +0.12(+0.94%) |
Jul 25, 2005 | 12.52 | 12.63 | 12.45 | 12.47 | 11,706 | -0.05(-0.43%) |
Jul 22, 2005 | 12.45 | 12.52 | 12.44 | 12.52 | 6,736 | +0.01(+0.07%) |
Jul 21, 2005 | 12.51 | 12.53 | 12.46 | 12.51 | 7,068 | -0.01(-0.07%) |
Jul 20, 2005 | 12.52 | 12.52 | 12.47 | 12.52 | 14,688 | +0.01(+0.07%) |
Jul 19, 2005 | 12.51 | 12.52 | 12.46 | 12.51 | 16,234 | +0.05(+0.44%) |
Jul 18, 2005 | 12.54 | 12.54 | 12.43 | 12.46 | 21,756 | -0.06(-0.51%) |
Jul 15, 2005 | 12.52 | 12.52 | 12.47 | 12.52 | 9,387 | +0.03(+0.22%) |
Jul 14, 2005 | 12.50 | 12.52 | 12.47 | 12.50 | 14,246 | -0.05(-0.36%) |
Jul 13, 2005 | 12.51 | 12.54 | 12.50 | 12.54 | 6,405 | +0.00(+0.00%) |
Jul 12, 2005 | 12.54 | 12.54 | 12.53 | 12.54 | 4,307 | +0.03(+0.22%) |
Jul 11, 2005 | 12.55 | 12.55 | 12.50 | 12.51 | 11,485 | -0.04(-0.29%) |
Jul 08, 2005 | 12.53 | 12.61 | 12.50 | 12.55 | 11,596 | +0.01(+0.07%) |
Jul 07, 2005 | 12.43 | 12.57 | 12.43 | 12.54 | 9,608 | +0.06(+0.51%) |
Jul 06, 2005 | 12.46 | 12.57 | 12.46 | 12.48 | 30,040 | +0.03(+0.22%) |
Jul 05, 2005 | 12.58 | 12.58 | 12.40 | 12.45 | 28,935 | +0.04(+0.29%) |