Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.81 | 12.95 | 12.74 | 12.95 | 758,319 | +0.20(+1.57%) |
Sep 29, 2005 | 12.39 | 12.76 | 12.32 | 12.75 | 485,622 | +0.35(+2.82%) |
Sep 28, 2005 | 12.59 | 12.60 | 12.30 | 12.40 | 538,433 | -0.19(-1.49%) |
Sep 27, 2005 | 12.56 | 12.64 | 12.44 | 12.59 | 477,460 | -0.03(-0.23%) |
Sep 26, 2005 | 12.71 | 12.77 | 12.61 | 12.62 | 321,667 | -0.05(-0.39%) |
Sep 23, 2005 | 12.67 | 12.74 | 12.50 | 12.67 | 267,416 | +0.07(+0.56%) |
Sep 22, 2005 | 12.50 | 12.64 | 12.27 | 12.60 | 526,910 | +0.12(+0.97%) |
Sep 21, 2005 | 12.64 | 12.65 | 12.44 | 12.48 | 537,233 | -0.19(-1.51%) |
Sep 20, 2005 | 12.91 | 13.01 | 12.62 | 12.67 | 606,847 | -0.22(-1.71%) |
Sep 19, 2005 | 13.01 | 13.07 | 12.87 | 12.89 | 264,535 | -0.15(-1.15%) |
Sep 16, 2005 | 13.07 | 13.09 | 12.91 | 13.04 | 1,062,703 | +0.02(+0.16%) |
Sep 15, 2005 | 13.12 | 13.12 | 12.99 | 13.02 | 400,644 | -0.07(-0.51%) |
Sep 14, 2005 | 13.14 | 13.22 | 13.05 | 13.08 | 256,854 | -0.03(-0.25%) |
Sep 13, 2005 | 13.11 | 13.20 | 13.04 | 13.12 | 411,926 | -0.07(-0.54%) |
Sep 12, 2005 | 13.20 | 13.27 | 13.11 | 13.19 | 344,232 | -0.06(-0.44%) |
Sep 09, 2005 | 13.27 | 13.32 | 13.15 | 13.25 | 290,461 | +0.02(+0.13%) |
Sep 08, 2005 | 13.29 | 13.42 | 13.18 | 13.23 | 352,634 | -0.13(-1.00%) |
Sep 07, 2005 | 13.51 | 13.51 | 13.33 | 13.36 | 290,701 | -0.17(-1.26%) |
Sep 06, 2005 | 13.19 | 13.54 | 13.17 | 13.53 | 443,373 | +0.43(+3.24%) |
Sep 02, 2005 | 13.15 | 13.26 | 13.07 | 13.11 | 306,784 | -0.07(-0.51%) |
Sep 01, 2005 | 13.29 | 13.56 | 13.08 | 13.18 | 726,873 | -0.11(-0.85%) |
Aug 31, 2005 | 12.81 | 13.29 | 12.78 | 13.29 | 738,395 | +0.48(+3.74%) |
Aug 30, 2005 | 12.67 | 12.82 | 12.60 | 12.81 | 518,989 | +0.12(+0.92%) |
Aug 29, 2005 | 12.66 | 12.73 | 12.57 | 12.69 | 469,298 | -0.03(-0.20%) |
Aug 26, 2005 | 12.93 | 12.94 | 12.72 | 12.72 | 788,325 | -0.21(-1.64%) |
Aug 25, 2005 | 12.98 | 13.03 | 12.86 | 12.93 | 311,825 | -0.03(-0.19%) |
Aug 24, 2005 | 12.93 | 13.14 | 12.91 | 12.96 | 370,878 | +0.02(+0.13%) |
Aug 23, 2005 | 12.93 | 13.01 | 12.89 | 12.94 | 709,829 | +0.03(+0.23%) |
Aug 22, 2005 | 12.78 | 12.91 | 12.75 | 12.91 | 487,302 | +0.16(+1.27%) |
Aug 19, 2005 | 12.75 | 12.82 | 12.69 | 12.75 | 458,736 | -0.03(-0.26%) |
Aug 18, 2005 | 12.82 | 12.84 | 12.68 | 12.78 | 447,934 | -0.07(-0.55%) |
Aug 17, 2005 | 12.85 | 12.96 | 12.78 | 12.85 | 536,032 | +0.00(+0.00%) |
Aug 16, 2005 | 12.84 | 12.96 | 12.77 | 12.85 | 575,881 | -0.04(-0.32%) |
Aug 15, 2005 | 12.79 | 13.01 | 12.74 | 12.89 | 690,145 | +0.09(+0.68%) |
Aug 12, 2005 | 12.89 | 12.93 | 12.73 | 12.81 | 1,800,619 | -0.16(-1.22%) |
Aug 11, 2005 | 12.70 | 12.97 | 12.68 | 12.96 | 691,585 | +0.27(+2.17%) |
Aug 10, 2005 | 12.62 | 12.85 | 12.62 | 12.69 | 1,019,974 | +0.19(+1.53%) |
Aug 09, 2005 | 12.33 | 12.61 | 12.33 | 12.50 | 556,197 | +0.18(+1.49%) |
Aug 08, 2005 | 12.65 | 12.66 | 12.22 | 12.31 | 545,874 | -0.39(-3.05%) |
Aug 05, 2005 | 13.08 | 13.08 | 12.53 | 12.70 | 649,576 | -0.39(-2.96%) |
Aug 04, 2005 | 13.40 | 13.41 | 13.08 | 13.09 | 615,489 | -0.37(-2.78%) |
Aug 03, 2005 | 13.59 | 13.59 | 13.43 | 13.46 | 319,987 | -0.16(-1.19%) |
Aug 02, 2005 | 13.53 | 13.63 | 13.46 | 13.63 | 397,763 | +0.11(+0.83%) |
Aug 01, 2005 | 13.52 | 13.58 | 13.41 | 13.51 | 537,953 | +0.02(+0.12%) |
Jul 29, 2005 | 13.52 | 13.57 | 13.46 | 13.50 | 631,092 | -0.02(-0.15%) |
Jul 28, 2005 | 13.43 | 13.57 | 13.37 | 13.52 | 423,689 | +0.10(+0.78%) |
Jul 27, 2005 | 13.33 | 13.43 | 13.19 | 13.41 | 945,799 | +0.10(+0.78%) |
Jul 26, 2005 | 13.43 | 13.53 | 13.29 | 13.31 | 1,360,606 | -0.11(-0.84%) |
Jul 25, 2005 | 13.83 | 13.92 | 13.35 | 13.42 | 1,062,703 | -0.06(-0.46%) |
Jul 22, 2005 | 13.18 | 13.49 | 13.17 | 13.48 | 426,329 | +0.28(+2.11%) |
Jul 21, 2005 | 13.46 | 13.46 | 13.15 | 13.21 | 658,938 | -0.27(-2.01%) |
Jul 20, 2005 | 13.24 | 13.51 | 13.15 | 13.48 | 396,563 | +0.17(+1.25%) |
Jul 19, 2005 | 13.26 | 13.33 | 13.20 | 13.31 | 504,346 | +0.11(+0.85%) |
Jul 18, 2005 | 13.21 | 13.25 | 13.09 | 13.20 | 2,575,022 | -0.02(-0.13%) |
Jul 15, 2005 | 13.14 | 13.26 | 13.11 | 13.21 | 2,363,537 | +0.00(+0.00%) |
Jul 14, 2005 | 13.36 | 13.39 | 13.13 | 13.21 | 889,627 | -0.15(-1.09%) |
Jul 13, 2005 | 13.39 | 13.39 | 13.29 | 13.36 | 572,280 | +0.01(+0.09%) |
Jul 12, 2005 | 13.33 | 13.37 | 13.23 | 13.35 | 793,607 | +0.00(+0.03%) |
Jul 11, 2005 | 13.16 | 13.38 | 13.14 | 13.34 | 483,941 | +0.20(+1.52%) |
Jul 08, 2005 | 12.83 | 13.18 | 12.83 | 13.14 | 541,313 | +0.23(+1.77%) |
Jul 07, 2005 | 12.70 | 12.94 | 12.66 | 12.91 | 346,873 | +0.08(+0.62%) |
Jul 06, 2005 | 12.90 | 12.91 | 12.83 | 12.83 | 291,181 | -0.08(-0.58%) |
Jul 05, 2005 | 12.71 | 12.93 | 12.70 | 12.91 | 533,392 | +0.20(+1.61%) |