Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 11.50 | 12.24 | 11.25 | 12.02 | 3,600 | +0.27(+2.30%) |
Sep 28, 2005 | 11.84 | 11.84 | 11.75 | 11.75 | 8,800 | -0.09(-0.76%) |
Sep 27, 2005 | 11.84 | 12.00 | 11.84 | 11.84 | 2,400 | -0.04(-0.34%) |
Sep 26, 2005 | 12.05 | 12.05 | 11.88 | 11.88 | 700 | -0.19(-1.57%) |
Sep 23, 2005 | 12.07 | 12.08 | 11.88 | 12.07 | 2,400 | +0.02(+0.17%) |
Sep 22, 2005 | 12.70 | 12.70 | 11.93 | 12.05 | 4,700 | -0.72(-5.64%) |
Sep 21, 2005 | 12.95 | 12.95 | 12.77 | 12.77 | 700 | +0.00(+0.00%) |
Sep 20, 2005 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 12.90 | 12.91 | 12.77 | 12.77 | 1,600 | -0.23(-1.77%) |
Sep 16, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -0.01(-0.08%) |
Sep 15, 2005 | 13.01 | 13.01 | 13.01 | 13.01 | 400 | -0.24(-1.81%) |
Sep 14, 2005 | 13.25 | 13.45 | 13.25 | 13.25 | 600 | +0.00(+0.00%) |
Sep 13, 2005 | 13.74 | 13.74 | 13.25 | 13.25 | 1,000 | -0.49(-3.57%) |
Sep 12, 2005 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | -0.20(-1.43%) |
Sep 09, 2005 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 13.30 | 13.94 | 13.30 | 13.94 | 1,000 | +0.85(+6.49%) |
Sep 07, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 13.10 | 13.10 | 12.85 | 13.09 | 2,100 | -0.25(-1.87%) |
Sep 02, 2005 | 13.25 | 13.48 | 13.25 | 13.34 | 1,000 | +0.09(+0.68%) |
Sep 01, 2005 | 14.00 | 14.00 | 13.00 | 13.25 | 3,200 | -0.90(-6.36%) |
Aug 31, 2005 | 13.40 | 14.45 | 13.40 | 14.15 | 3,600 | +0.74(+5.52%) |
Aug 30, 2005 | 13.20 | 13.45 | 13.20 | 13.41 | 700 | +0.01(+0.07%) |
Aug 29, 2005 | 13.52 | 13.52 | 13.40 | 13.40 | 500 | -0.14(-1.03%) |
Aug 26, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 300 | -0.13(-0.95%) |
Aug 24, 2005 | 13.67 | 13.67 | 13.67 | 13.67 | 100 | -0.04(-0.29%) |
Aug 23, 2005 | 13.71 | 13.71 | 13.71 | 13.71 | 100 | +0.21(+1.56%) |
Aug 22, 2005 | 13.37 | 13.50 | 13.37 | 13.50 | 600 | +0.28(+2.12%) |
Aug 19, 2005 | 13.12 | 13.22 | 13.12 | 13.22 | 2,100 | +0.10(+0.76%) |
Aug 18, 2005 | 13.30 | 13.30 | 13.12 | 13.12 | 1,300 | -0.18(-1.35%) |
Aug 17, 2005 | 13.66 | 13.66 | 13.30 | 13.30 | 5,200 | -0.45(-3.27%) |
Aug 16, 2005 | 14.00 | 14.00 | 13.75 | 13.75 | 1,800 | -0.25(-1.79%) |
Aug 15, 2005 | 13.75 | 14.00 | 13.50 | 14.00 | 700 | +0.18(+1.30%) |
Aug 12, 2005 | 14.00 | 14.00 | 13.82 | 13.82 | 6,200 | -0.08(-0.58%) |
Aug 11, 2005 | 13.85 | 14.00 | 13.35 | 13.90 | 6,500 | +0.15(+1.09%) |
Aug 10, 2005 | 14.64 | 14.65 | 13.25 | 13.75 | 5,400 | -1.00(-6.78%) |
Aug 09, 2005 | 16.00 | 16.19 | 14.25 | 14.75 | 6,900 | -1.48(-9.12%) |
Aug 08, 2005 | 15.65 | 16.25 | 15.41 | 16.23 | 7,800 | +0.65(+4.17%) |
Aug 05, 2005 | 15.83 | 15.83 | 15.00 | 15.58 | 2,500 | -0.29(-1.83%) |
Aug 04, 2005 | 16.48 | 16.48 | 15.50 | 15.87 | 4,300 | -0.37(-2.28%) |
Aug 03, 2005 | 14.95 | 16.90 | 14.95 | 16.24 | 25,200 | +1.94(+13.57%) |
Aug 02, 2005 | 12.72 | 14.50 | 12.72 | 14.30 | 14,800 | +1.80(+14.40%) |
Aug 01, 2005 | 12.20 | 12.50 | 12.20 | 12.50 | 1,500 | +0.32(+2.63%) |
Jul 29, 2005 | 12.10 | 12.18 | 11.75 | 12.18 | 4,000 | +0.03(+0.25%) |
Jul 28, 2005 | 12.20 | 12.30 | 12.00 | 12.15 | 900 | -0.05(-0.41%) |
Jul 27, 2005 | 13.00 | 13.00 | 12.10 | 12.20 | 6,200 | -0.71(-5.50%) |
Jul 26, 2005 | 12.98 | 12.99 | 12.82 | 12.91 | 1,100 | -0.02(-0.15%) |
Jul 25, 2005 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 13.20 | 13.20 | 12.56 | 12.93 | 3,700 | -0.27(-2.05%) |
Jul 21, 2005 | 13.40 | 13.40 | 13.20 | 13.20 | 200 | -0.27(-2.00%) |
Jul 20, 2005 | 13.30 | 13.47 | 13.30 | 13.47 | 200 | +0.27(+2.05%) |
Jul 19, 2005 | 13.50 | 13.50 | 12.97 | 13.20 | 3,800 | -0.45(-3.30%) |
Jul 18, 2005 | 13.80 | 13.80 | 13.65 | 13.65 | 3,900 | -0.30(-2.15%) |
Jul 15, 2005 | 14.00 | 14.00 | 13.95 | 13.95 | 500 | -0.15(-1.06%) |
Jul 14, 2005 | 14.29 | 14.29 | 14.10 | 14.10 | 700 | -0.10(-0.70%) |
Jul 13, 2005 | 14.50 | 14.50 | 14.00 | 14.20 | 2,100 | -0.50(-3.40%) |
Jul 12, 2005 | 14.20 | 14.70 | 14.15 | 14.70 | 1,200 | +0.42(+2.94%) |
Jul 11, 2005 | 14.29 | 14.30 | 14.28 | 14.28 | 1,600 | -0.11(-0.76%) |
Jul 08, 2005 | 14.50 | 14.50 | 14.25 | 14.39 | 3,700 | -0.31(-2.11%) |
Jul 07, 2005 | 14.25 | 14.90 | 13.75 | 14.70 | 6,000 | +0.21(+1.45%) |
Jul 06, 2005 | 13.29 | 14.49 | 13.29 | 14.49 | 11,400 | +1.29(+9.77%) |
Jul 05, 2005 | 13.00 | 13.20 | 13.00 | 13.20 | 800 | -0.08(-0.56%) |