Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.63 | 12.66 | 12.46 | 12.64 | 74,442 | +0.04(+0.31%) |
Sep 29, 2005 | 12.58 | 12.69 | 12.38 | 12.60 | 146,225 | -0.06(-0.50%) |
Sep 28, 2005 | 12.22 | 12.76 | 12.22 | 12.66 | 649,088 | +0.44(+3.62%) |
Sep 27, 2005 | 12.24 | 12.29 | 12.14 | 12.22 | 46,462 | -0.10(-0.83%) |
Sep 26, 2005 | 12.36 | 12.43 | 12.19 | 12.32 | 159,391 | +0.01(+0.06%) |
Sep 23, 2005 | 12.31 | 12.44 | 12.31 | 12.31 | 334,356 | -0.06(-0.45%) |
Sep 22, 2005 | 12.32 | 12.39 | 12.27 | 12.37 | 51,906 | +0.08(+0.64%) |
Sep 21, 2005 | 12.36 | 12.43 | 12.26 | 12.29 | 406,012 | -0.10(-0.83%) |
Sep 20, 2005 | 12.47 | 12.54 | 12.36 | 12.39 | 424,749 | -0.12(-0.95%) |
Sep 19, 2005 | 12.35 | 12.62 | 12.35 | 12.51 | 155,593 | +0.14(+1.15%) |
Sep 16, 2005 | 12.35 | 12.42 | 12.35 | 12.37 | 77,733 | +0.04(+0.32%) |
Sep 15, 2005 | 12.33 | 12.45 | 12.32 | 12.33 | 485,518 | -0.06(-0.45%) |
Sep 14, 2005 | 12.32 | 12.40 | 12.32 | 12.39 | 945,590 | +0.02(+0.19%) |
Sep 13, 2005 | 12.46 | 12.63 | 12.31 | 12.36 | 903,305 | -0.29(-2.31%) |
Sep 12, 2005 | 12.57 | 12.73 | 12.56 | 12.65 | 178,508 | +0.13(+1.01%) |
Sep 09, 2005 | 12.60 | 12.60 | 12.45 | 12.53 | 694,159 | +0.01(+0.06%) |
Sep 08, 2005 | 12.36 | 12.54 | 12.36 | 12.52 | 1,275,515 | +0.06(+0.51%) |
Sep 07, 2005 | 12.48 | 12.72 | 12.32 | 12.46 | 216,742 | -0.10(-0.82%) |
Sep 06, 2005 | 12.28 | 12.68 | 12.28 | 12.56 | 550,465 | -0.01(-0.06%) |
Sep 02, 2005 | 11.45 | 12.90 | 11.45 | 12.57 | 1,562,902 | +0.32(+2.64%) |
Sep 01, 2005 | 12.64 | 12.64 | 12.18 | 12.24 | 336,888 | -0.39(-3.12%) |
Aug 31, 2005 | 12.56 | 12.72 | 12.54 | 12.64 | 394,492 | -0.01(-0.06%) |
Aug 30, 2005 | 12.76 | 12.78 | 12.61 | 12.65 | 184,206 | -0.10(-0.81%) |
Aug 29, 2005 | 12.70 | 12.86 | 12.68 | 12.75 | 76,341 | +0.02(+0.12%) |
Aug 26, 2005 | 12.81 | 12.99 | 12.68 | 12.73 | 108,751 | -0.14(-1.10%) |
Aug 25, 2005 | 13.08 | 13.11 | 12.85 | 12.88 | 188,130 | -0.16(-1.21%) |
Aug 24, 2005 | 12.98 | 13.18 | 12.95 | 13.03 | 154,707 | +0.04(+0.30%) |
Aug 23, 2005 | 12.96 | 13.14 | 12.96 | 12.99 | 291,817 | +0.08(+0.61%) |
Aug 22, 2005 | 13.13 | 13.15 | 12.91 | 12.91 | 385,250 | -0.21(-1.62%) |
Aug 19, 2005 | 12.99 | 13.16 | 12.84 | 13.13 | 261,306 | +0.17(+1.34%) |
Aug 18, 2005 | 13.23 | 13.23 | 12.94 | 12.95 | 517,675 | +0.21(+1.61%) |
Aug 17, 2005 | 13.05 | 13.06 | 12.68 | 12.75 | 444,120 | -0.30(-2.30%) |
Aug 16, 2005 | 12.84 | 13.45 | 12.54 | 13.05 | 1,033,705 | +0.21(+1.66%) |
Aug 15, 2005 | 13.51 | 13.51 | 12.52 | 12.84 | 1,556,952 | -1.12(-8.04%) |
Aug 12, 2005 | 14.08 | 14.09 | 13.89 | 13.96 | 169,266 | -0.17(-1.17%) |
Aug 11, 2005 | 14.16 | 14.45 | 14.12 | 14.12 | 257,761 | -0.13(-0.94%) |
Aug 10, 2005 | 14.30 | 14.30 | 14.05 | 14.26 | 245,228 | -0.03(-0.22%) |
Aug 09, 2005 | 14.49 | 14.54 | 14.29 | 14.29 | 480,454 | -0.24(-1.68%) |
Aug 08, 2005 | 14.87 | 14.98 | 14.53 | 14.53 | 236,492 | -0.40(-2.70%) |
Aug 05, 2005 | 15.02 | 15.11 | 14.89 | 14.94 | 1,066,369 | -0.13(-0.89%) |
Aug 04, 2005 | 15.29 | 15.29 | 15.01 | 15.07 | 86,595 | -0.18(-1.19%) |
Aug 03, 2005 | 15.05 | 15.32 | 15.00 | 15.25 | 201,044 | +0.09(+0.57%) |
Aug 02, 2005 | 15.01 | 15.39 | 15.00 | 15.17 | 529,956 | +0.16(+1.05%) |
Aug 01, 2005 | 15.03 | 15.20 | 14.38 | 15.01 | 562,999 | -0.02(-0.16%) |
Jul 29, 2005 | 15.01 | 15.09 | 14.23 | 15.03 | 1,809,143 | -0.61(-3.89%) |
Jul 28, 2005 | 15.87 | 16.11 | 15.53 | 15.64 | 277,891 | -0.31(-1.93%) |
Jul 27, 2005 | 16.81 | 16.81 | 15.91 | 15.95 | 232,694 | -0.86(-5.12%) |
Jul 26, 2005 | 17.04 | 17.06 | 16.66 | 16.81 | 74,188 | -0.06(-0.33%) |
Jul 25, 2005 | 16.63 | 17.21 | 16.60 | 16.86 | 44,563 | +0.27(+1.62%) |
Jul 22, 2005 | 16.82 | 16.89 | 16.38 | 16.60 | 728,468 | -0.31(-1.82%) |
Jul 21, 2005 | 17.27 | 17.30 | 16.86 | 16.90 | 223,199 | -0.46(-2.64%) |
Jul 20, 2005 | 17.29 | 17.46 | 17.29 | 17.36 | 113,435 | -0.01(-0.05%) |
Jul 19, 2005 | 17.54 | 17.58 | 17.33 | 17.37 | 158,632 | -0.09(-0.50%) |
Jul 18, 2005 | 17.85 | 17.90 | 17.39 | 17.46 | 150,529 | -0.51(-2.86%) |
Jul 15, 2005 | 18.17 | 18.21 | 17.77 | 17.97 | 80,772 | -0.24(-1.34%) |
Jul 14, 2005 | 18.33 | 18.37 | 18.19 | 18.21 | 106,472 | -0.17(-0.94%) |
Jul 13, 2005 | 18.36 | 18.43 | 18.31 | 18.39 | 64,567 | -0.05(-0.26%) |
Jul 12, 2005 | 18.21 | 18.51 | 18.14 | 18.44 | 287,133 | +0.07(+0.39%) |
Jul 11, 2005 | 18.86 | 18.88 | 18.11 | 18.36 | 129,640 | -0.42(-2.23%) |
Jul 08, 2005 | 18.10 | 18.81 | 18.10 | 18.78 | 145,465 | +0.68(+3.75%) |
Jul 07, 2005 | 17.84 | 18.17 | 17.81 | 18.10 | 125,969 | +0.18(+1.01%) |
Jul 06, 2005 | 17.50 | 17.93 | 17.49 | 17.92 | 81,531 | +0.51(+2.95%) |
Jul 05, 2005 | 17.69 | 17.69 | 17.26 | 17.41 | 85,329 | -0.28(-1.61%) |