Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.91 | 13.91 | 13.76 | 13.89 | 232,198 | +0.02(+0.15%) |
Sep 29, 2005 | 13.67 | 13.87 | 13.57 | 13.87 | 269,834 | +0.20(+1.46%) |
Sep 28, 2005 | 13.71 | 13.80 | 13.59 | 13.67 | 397,862 | -0.04(-0.28%) |
Sep 27, 2005 | 13.71 | 13.88 | 13.59 | 13.71 | 376,692 | +0.04(+0.31%) |
Sep 26, 2005 | 13.61 | 13.73 | 13.59 | 13.67 | 270,170 | +0.10(+0.72%) |
Sep 23, 2005 | 13.57 | 13.59 | 13.30 | 13.57 | 456,668 | +0.24(+1.79%) |
Sep 22, 2005 | 13.26 | 13.36 | 13.10 | 13.33 | 322,255 | +0.07(+0.49%) |
Sep 21, 2005 | 13.39 | 13.41 | 13.22 | 13.26 | 309,486 | -0.13(-0.98%) |
Sep 20, 2005 | 13.71 | 13.83 | 13.38 | 13.39 | 552,774 | -0.31(-2.24%) |
Sep 19, 2005 | 13.96 | 13.96 | 13.70 | 13.70 | 240,263 | -0.26(-1.83%) |
Sep 16, 2005 | 13.53 | 13.96 | 13.51 | 13.96 | 979,871 | +0.53(+3.92%) |
Sep 15, 2005 | 13.20 | 13.46 | 13.16 | 13.43 | 358,211 | +0.23(+1.76%) |
Sep 14, 2005 | 13.26 | 13.27 | 13.15 | 13.20 | 261,769 | -0.02(-0.16%) |
Sep 13, 2005 | 13.29 | 13.34 | 13.19 | 13.22 | 307,806 | -0.07(-0.54%) |
Sep 12, 2005 | 13.17 | 13.34 | 13.13 | 13.29 | 975,839 | +0.12(+0.93%) |
Sep 09, 2005 | 13.12 | 13.20 | 13.11 | 13.17 | 424,073 | +0.03(+0.23%) |
Sep 08, 2005 | 13.20 | 13.24 | 13.12 | 13.14 | 485,567 | -0.09(-0.68%) |
Sep 07, 2005 | 13.26 | 13.26 | 13.09 | 13.23 | 518,498 | -0.06(-0.45%) |
Sep 06, 2005 | 13.22 | 13.33 | 13.19 | 13.29 | 400,215 | +0.10(+0.74%) |
Sep 02, 2005 | 13.36 | 13.36 | 13.14 | 13.19 | 234,886 | -0.18(-1.31%) |
Sep 01, 2005 | 13.15 | 13.39 | 13.15 | 13.36 | 326,623 | +0.26(+1.95%) |
Aug 31, 2005 | 13.18 | 13.18 | 12.82 | 13.11 | 325,951 | -0.07(-0.56%) |
Aug 30, 2005 | 13.21 | 13.22 | 13.04 | 13.18 | 189,186 | -0.01(-0.11%) |
Aug 29, 2005 | 13.02 | 13.20 | 12.83 | 13.20 | 238,247 | +0.18(+1.39%) |
Aug 26, 2005 | 13.18 | 13.18 | 13.01 | 13.02 | 360,563 | -0.14(-1.04%) |
Aug 25, 2005 | 13.19 | 13.23 | 13.13 | 13.15 | 191,874 | +0.00(+0.00%) |
Aug 24, 2005 | 13.21 | 13.31 | 13.05 | 13.15 | 325,615 | -0.06(-0.45%) |
Aug 23, 2005 | 13.26 | 13.36 | 13.17 | 13.21 | 272,186 | -0.01(-0.04%) |
Aug 22, 2005 | 13.20 | 13.30 | 13.13 | 13.22 | 352,834 | +0.04(+0.34%) |
Aug 19, 2005 | 13.13 | 13.25 | 13.09 | 13.17 | 260,089 | +0.05(+0.39%) |
Aug 18, 2005 | 13.20 | 13.28 | 13.10 | 13.12 | 419,369 | -0.10(-0.74%) |
Aug 17, 2005 | 13.14 | 13.38 | 13.10 | 13.22 | 498,672 | +0.12(+0.89%) |
Aug 16, 2005 | 13.09 | 13.21 | 13.05 | 13.11 | 492,288 | +0.02(+0.16%) |
Aug 15, 2005 | 12.87 | 13.13 | 12.87 | 13.09 | 845,458 | +0.17(+1.29%) |
Aug 12, 2005 | 13.02 | 13.13 | 12.92 | 12.92 | 714,069 | -0.10(-0.75%) |
Aug 11, 2005 | 13.20 | 13.51 | 12.89 | 13.02 | 1,075,977 | -0.13(-1.00%) |
Aug 10, 2005 | 12.86 | 13.15 | 12.86 | 13.15 | 630,733 | +0.37(+2.86%) |
Aug 09, 2005 | 12.93 | 12.98 | 12.73 | 12.78 | 717,766 | +0.10(+0.82%) |
Aug 08, 2005 | 12.65 | 12.75 | 12.63 | 12.68 | 515,810 | +0.02(+0.19%) |
Aug 05, 2005 | 12.82 | 12.82 | 12.65 | 12.65 | 391,478 | -0.17(-1.32%) |
Aug 04, 2005 | 12.95 | 12.97 | 12.77 | 12.82 | 611,915 | -0.12(-0.90%) |
Aug 03, 2005 | 13.07 | 13.07 | 12.90 | 12.94 | 437,514 | -0.12(-0.96%) |
Aug 02, 2005 | 12.86 | 13.16 | 12.85 | 13.06 | 880,742 | +0.17(+1.32%) |
Aug 01, 2005 | 12.81 | 12.92 | 12.81 | 12.89 | 329,648 | +0.11(+0.86%) |
Jul 29, 2005 | 12.72 | 12.81 | 12.71 | 12.78 | 330,656 | +0.03(+0.26%) |
Jul 28, 2005 | 12.85 | 12.95 | 12.74 | 12.75 | 509,761 | -0.07(-0.51%) |
Jul 27, 2005 | 12.83 | 12.89 | 12.76 | 12.82 | 381,397 | +0.04(+0.28%) |
Jul 26, 2005 | 12.77 | 12.93 | 12.74 | 12.78 | 445,579 | -0.01(-0.12%) |
Jul 25, 2005 | 12.81 | 12.89 | 12.79 | 12.80 | 155,247 | -0.03(-0.21%) |
Jul 22, 2005 | 12.74 | 12.84 | 12.74 | 12.82 | 303,773 | +0.07(+0.51%) |
Jul 21, 2005 | 12.95 | 12.97 | 12.75 | 12.76 | 254,712 | -0.18(-1.43%) |
Jul 20, 2005 | 12.84 | 13.00 | 12.80 | 12.94 | 179,105 | +0.08(+0.65%) |
Jul 19, 2005 | 12.84 | 12.86 | 12.75 | 12.86 | 381,061 | +0.07(+0.51%) |
Jul 18, 2005 | 12.85 | 12.85 | 12.72 | 12.79 | 558,486 | -0.07(-0.56%) |
Jul 15, 2005 | 12.82 | 12.87 | 12.80 | 12.86 | 161,967 | +0.04(+0.35%) |
Jul 14, 2005 | 12.80 | 12.85 | 12.78 | 12.82 | 323,263 | +0.01(+0.09%) |
Jul 13, 2005 | 12.81 | 12.84 | 12.72 | 12.81 | 369,300 | -0.01(-0.09%) |
Jul 12, 2005 | 12.84 | 12.84 | 12.77 | 12.82 | 268,826 | -0.03(-0.23%) |
Jul 11, 2005 | 12.78 | 12.92 | 12.56 | 12.85 | 454,988 | +0.09(+0.72%) |
Jul 08, 2005 | 12.53 | 12.80 | 12.47 | 12.76 | 219,093 | +0.19(+1.52%) |
Jul 07, 2005 | 12.61 | 12.61 | 12.46 | 12.57 | 257,065 | -0.09(-0.73%) |
Jul 06, 2005 | 12.66 | 12.75 | 12.58 | 12.66 | 387,445 | -0.04(-0.30%) |
Jul 05, 2005 | 12.44 | 12.71 | 12.43 | 12.70 | 456,332 | +0.24(+1.94%) |