Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.14 | 13.16 | 12.59 | 12.67 | 816,421 | -0.34(-2.60%) |
Sep 29, 2005 | 13.18 | 13.42 | 12.96 | 13.01 | 804,135 | -0.13(-0.98%) |
Sep 28, 2005 | 12.77 | 13.26 | 12.53 | 13.14 | 799,528 | +0.54(+4.29%) |
Sep 27, 2005 | 13.02 | 13.03 | 12.59 | 12.60 | 959,116 | -0.54(-4.11%) |
Sep 26, 2005 | 12.81 | 13.46 | 12.52 | 13.14 | 900,308 | +0.21(+1.62%) |
Sep 23, 2005 | 12.93 | 13.03 | 12.61 | 12.93 | 815,247 | +0.06(+0.50%) |
Sep 22, 2005 | 12.86 | 12.96 | 12.45 | 12.86 | 1,050,832 | +0.08(+0.63%) |
Sep 21, 2005 | 12.33 | 12.86 | 12.33 | 12.78 | 723,401 | +0.54(+4.41%) |
Sep 20, 2005 | 12.61 | 12.69 | 12.15 | 12.24 | 803,578 | -0.19(-1.49%) |
Sep 19, 2005 | 12.53 | 12.82 | 12.14 | 12.43 | 1,594,832 | -0.01(-0.07%) |
Sep 16, 2005 | 12.00 | 12.44 | 11.97 | 12.44 | 1,470,649 | +0.50(+4.19%) |
Sep 15, 2005 | 11.90 | 12.07 | 11.73 | 11.94 | 698,683 | +0.15(+1.30%) |
Sep 14, 2005 | 11.56 | 11.87 | 11.46 | 11.78 | 564,783 | +0.43(+3.76%) |
Sep 13, 2005 | 11.58 | 11.59 | 11.33 | 11.36 | 373,448 | -0.25(-2.15%) |
Sep 12, 2005 | 11.57 | 11.63 | 11.35 | 11.61 | 472,150 | +0.26(+2.27%) |
Sep 09, 2005 | 11.12 | 11.61 | 11.12 | 11.35 | 621,997 | +0.12(+1.08%) |
Sep 08, 2005 | 11.28 | 11.35 | 11.07 | 11.23 | 390,603 | +0.19(+1.68%) |
Sep 07, 2005 | 10.96 | 11.11 | 10.96 | 11.04 | 219,230 | +0.10(+0.88%) |
Sep 06, 2005 | 11.29 | 11.43 | 10.90 | 10.95 | 802,007 | -0.32(-2.86%) |
Sep 02, 2005 | 11.40 | 11.53 | 11.21 | 11.27 | 343,828 | -0.07(-0.64%) |
Sep 01, 2005 | 10.96 | 11.58 | 10.90 | 11.34 | 799,896 | +0.60(+5.63%) |
Aug 31, 2005 | 10.50 | 10.74 | 10.45 | 10.74 | 432,494 | +0.37(+3.58%) |
Aug 30, 2005 | 10.42 | 10.62 | 10.29 | 10.36 | 531,111 | -0.26(-2.43%) |
Aug 29, 2005 | 11.03 | 11.03 | 10.57 | 10.62 | 462,051 | -0.01(-0.08%) |
Aug 26, 2005 | 10.68 | 10.95 | 10.57 | 10.63 | 350,067 | -0.03(-0.30%) |
Aug 25, 2005 | 10.74 | 10.84 | 10.61 | 10.66 | 313,564 | +0.06(+0.53%) |
Aug 24, 2005 | 11.01 | 11.16 | 10.44 | 10.61 | 868,218 | -0.40(-3.66%) |
Aug 23, 2005 | 11.40 | 11.40 | 10.99 | 11.01 | 307,833 | -0.29(-2.57%) |
Aug 22, 2005 | 11.44 | 11.64 | 11.15 | 11.30 | 380,263 | -0.07(-0.64%) |
Aug 19, 2005 | 11.17 | 11.46 | 11.10 | 11.37 | 216,939 | +0.31(+2.84%) |
Aug 18, 2005 | 11.21 | 11.37 | 10.99 | 11.06 | 386,193 | -0.28(-2.49%) |
Aug 17, 2005 | 11.65 | 11.71 | 11.29 | 11.34 | 524,380 | -0.46(-3.89%) |
Aug 16, 2005 | 11.79 | 12.03 | 11.69 | 11.80 | 442,465 | +0.01(+0.07%) |
Aug 15, 2005 | 11.77 | 11.82 | 11.57 | 11.79 | 466,822 | +0.13(+1.11%) |
Aug 12, 2005 | 12.16 | 12.17 | 11.61 | 11.66 | 911,297 | -0.30(-2.49%) |
Aug 11, 2005 | 11.86 | 12.24 | 11.82 | 11.96 | 963,932 | +0.15(+1.30%) |
Aug 10, 2005 | 11.72 | 12.05 | 11.68 | 11.81 | 722,600 | +0.32(+2.81%) |
Aug 09, 2005 | 11.33 | 11.53 | 11.26 | 11.49 | 413,927 | +0.19(+1.64%) |
Aug 08, 2005 | 11.38 | 11.55 | 11.23 | 11.30 | 380,732 | -0.09(-0.78%) |
Aug 05, 2005 | 11.57 | 11.65 | 11.31 | 11.39 | 401,227 | -0.10(-0.91%) |
Aug 04, 2005 | 11.87 | 12.27 | 11.40 | 11.49 | 896,183 | -0.44(-3.71%) |
Aug 03, 2005 | 11.28 | 12.15 | 11.28 | 11.94 | 1,628,123 | +0.73(+6.47%) |
Aug 02, 2005 | 10.88 | 11.25 | 10.78 | 11.21 | 673,093 | +0.43(+3.96%) |
Aug 01, 2005 | 10.78 | 10.93 | 10.74 | 10.78 | 179,346 | +0.06(+0.60%) |
Jul 29, 2005 | 10.77 | 10.80 | 10.72 | 10.72 | 217,080 | +0.02(+0.15%) |
Jul 28, 2005 | 10.77 | 10.84 | 10.52 | 10.70 | 313,236 | +0.00(+0.00%) |
Jul 27, 2005 | 10.90 | 10.90 | 10.64 | 10.70 | 172,781 | +0.03(+0.30%) |
Jul 26, 2005 | 10.90 | 10.90 | 10.61 | 10.67 | 259,843 | -0.29(-2.65%) |
Jul 25, 2005 | 11.13 | 11.13 | 10.91 | 10.96 | 178,499 | -0.09(-0.80%) |
Jul 22, 2005 | 11.15 | 11.15 | 10.91 | 11.05 | 185,233 | -0.05(-0.44%) |
Jul 21, 2005 | 11.02 | 11.24 | 10.93 | 11.10 | 1,027,057 | +0.25(+2.30%) |
Jul 20, 2005 | 10.61 | 10.88 | 10.61 | 10.85 | 236,041 | +0.33(+3.14%) |
Jul 19, 2005 | 10.57 | 10.58 | 10.24 | 10.52 | 443,011 | -0.03(-0.31%) |
Jul 18, 2005 | 10.64 | 10.89 | 10.49 | 10.55 | 279,652 | -0.11(-1.06%) |
Jul 15, 2005 | 10.72 | 10.80 | 10.60 | 10.66 | 277,168 | -0.07(-0.68%) |
Jul 14, 2005 | 11.20 | 11.22 | 10.74 | 10.74 | 409,929 | -0.52(-4.58%) |
Jul 13, 2005 | 11.36 | 11.38 | 11.20 | 11.25 | 257,410 | -0.20(-1.76%) |
Jul 12, 2005 | 11.45 | 11.48 | 11.32 | 11.45 | 356,168 | +0.02(+0.21%) |
Jul 11, 2005 | 11.01 | 11.50 | 10.96 | 11.43 | 542,890 | +0.53(+4.88%) |
Jul 08, 2005 | 11.11 | 11.11 | 10.74 | 10.90 | 310,511 | -0.10(-0.88%) |
Jul 07, 2005 | 11.11 | 11.19 | 10.73 | 10.99 | 464,620 | +0.04(+0.37%) |
Jul 06, 2005 | 10.97 | 11.02 | 10.86 | 10.95 | 738,676 | +0.05(+0.44%) |
Jul 05, 2005 | 11.23 | 11.23 | 10.90 | 10.90 | 301,871 | -0.42(-3.70%) |