Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.55 | 12.60 | 12.42 | 12.57 | 337,636 | +0.06(+0.50%) |
Sep 29, 2005 | 12.20 | 12.57 | 12.07 | 12.51 | 438,247 | +0.25(+2.03%) |
Sep 28, 2005 | 12.21 | 12.32 | 12.16 | 12.26 | 118,445 | +0.00(+0.00%) |
Sep 27, 2005 | 12.33 | 12.37 | 12.24 | 12.26 | 86,741 | -0.15(-1.22%) |
Sep 26, 2005 | 12.35 | 12.42 | 12.24 | 12.41 | 241,199 | +0.09(+0.72%) |
Sep 23, 2005 | 12.32 | 12.32 | 12.21 | 12.32 | 72,201 | -0.03(-0.22%) |
Sep 22, 2005 | 12.35 | 12.42 | 12.21 | 12.35 | 350,263 | -0.06(-0.50%) |
Sep 21, 2005 | 12.29 | 12.42 | 12.22 | 12.41 | 386,351 | +0.08(+0.65%) |
Sep 20, 2005 | 12.18 | 12.36 | 12.06 | 12.33 | 466,404 | +0.18(+1.46%) |
Sep 19, 2005 | 12.15 | 12.25 | 12.11 | 12.15 | 137,385 | +0.03(+0.22%) |
Sep 16, 2005 | 12.05 | 12.13 | 11.98 | 12.13 | 193,535 | +0.13(+1.11%) |
Sep 15, 2005 | 11.98 | 12.09 | 11.91 | 11.99 | 181,345 | +0.00(+0.00%) |
Sep 14, 2005 | 12.16 | 12.16 | 11.94 | 11.99 | 176,991 | -0.07(-0.59%) |
Sep 13, 2005 | 11.95 | 12.10 | 11.95 | 12.06 | 183,192 | +0.04(+0.37%) |
Sep 12, 2005 | 12.03 | 12.11 | 11.98 | 12.02 | 155,863 | -0.04(-0.29%) |
Sep 09, 2005 | 11.98 | 12.13 | 11.92 | 12.05 | 341,872 | +0.15(+1.27%) |
Sep 08, 2005 | 11.90 | 11.98 | 11.81 | 11.90 | 265,151 | -0.06(-0.52%) |
Sep 07, 2005 | 11.88 | 12.01 | 11.88 | 11.97 | 362,549 | +0.10(+0.82%) |
Sep 06, 2005 | 11.75 | 11.91 | 11.74 | 11.87 | 463,020 | +0.18(+1.52%) |
Sep 02, 2005 | 11.71 | 11.77 | 11.69 | 11.69 | 221,275 | -0.02(-0.15%) |
Sep 01, 2005 | 11.54 | 11.75 | 11.54 | 11.71 | 318,125 | +0.08(+0.69%) |
Aug 31, 2005 | 11.72 | 11.72 | 11.58 | 11.63 | 264,192 | -0.08(-0.68%) |
Aug 30, 2005 | 11.78 | 11.83 | 11.67 | 11.71 | 287,730 | -0.09(-0.75%) |
Aug 29, 2005 | 11.66 | 11.80 | 11.66 | 11.80 | 256,314 | +0.13(+1.14%) |
Aug 26, 2005 | 11.71 | 11.80 | 11.66 | 11.66 | 170,730 | -0.04(-0.38%) |
Aug 25, 2005 | 11.71 | 11.75 | 11.56 | 11.71 | 173,075 | +0.01(+0.08%) |
Aug 24, 2005 | 11.62 | 11.75 | 11.61 | 11.70 | 173,370 | +0.08(+0.69%) |
Aug 23, 2005 | 11.71 | 11.75 | 11.60 | 11.62 | 253,349 | -0.09(-0.76%) |
Aug 22, 2005 | 11.66 | 11.72 | 11.58 | 11.71 | 75,908 | +0.03(+0.23%) |
Aug 19, 2005 | 11.61 | 11.80 | 11.52 | 11.68 | 416,132 | +0.02(+0.15%) |
Aug 18, 2005 | 11.63 | 11.67 | 11.41 | 11.66 | 268,640 | +0.04(+0.38%) |
Aug 17, 2005 | 11.71 | 11.71 | 11.53 | 11.62 | 125,608 | +0.09(+0.77%) |
Aug 16, 2005 | 11.61 | 11.71 | 11.48 | 11.53 | 442,910 | -0.12(-1.07%) |
Aug 15, 2005 | 11.54 | 11.71 | 11.54 | 11.66 | 173,253 | +0.11(+0.92%) |
Aug 12, 2005 | 11.35 | 11.66 | 11.27 | 11.55 | 427,975 | +0.20(+1.72%) |
Aug 11, 2005 | 11.58 | 11.64 | 10.82 | 11.35 | 900,113 | -0.22(-1.92%) |
Aug 10, 2005 | 11.66 | 11.78 | 11.47 | 11.58 | 184,725 | -0.04(-0.38%) |
Aug 09, 2005 | 11.84 | 12.24 | 11.55 | 11.62 | 179,831 | -0.35(-2.89%) |
Aug 08, 2005 | 12.24 | 12.25 | 11.90 | 11.97 | 150,738 | -0.14(-1.17%) |
Aug 05, 2005 | 12.27 | 12.35 | 12.09 | 12.11 | 73,928 | -0.16(-1.30%) |
Aug 04, 2005 | 12.27 | 12.56 | 12.27 | 12.27 | 67,648 | -0.12(-1.00%) |
Aug 03, 2005 | 12.25 | 12.45 | 12.25 | 12.39 | 258,030 | +0.02(+0.14%) |
Aug 02, 2005 | 12.51 | 12.64 | 12.31 | 12.37 | 210,057 | -0.11(-0.85%) |
Aug 01, 2005 | 12.70 | 12.77 | 12.37 | 12.48 | 167,563 | -0.20(-1.61%) |
Jul 29, 2005 | 12.41 | 12.68 | 12.41 | 12.68 | 271,812 | +0.05(+0.42%) |
Jul 28, 2005 | 12.20 | 12.63 | 12.20 | 12.63 | 606,372 | +0.37(+3.04%) |
Jul 27, 2005 | 12.33 | 12.33 | 12.11 | 12.26 | 106,173 | -0.06(-0.50%) |
Jul 26, 2005 | 12.51 | 12.55 | 11.91 | 12.32 | 227,708 | -0.05(-0.43%) |
Jul 25, 2005 | 12.35 | 12.37 | 12.20 | 12.37 | 87,932 | +0.02(+0.14%) |
Jul 22, 2005 | 12.15 | 12.37 | 12.15 | 12.36 | 71,293 | +0.12(+0.94%) |
Jul 21, 2005 | 12.37 | 12.37 | 12.07 | 12.24 | 86,710 | -0.12(-0.93%) |
Jul 20, 2005 | 12.00 | 12.39 | 12.00 | 12.36 | 260,871 | +0.29(+2.43%) |
Jul 19, 2005 | 12.13 | 12.20 | 11.97 | 12.06 | 128,567 | -0.04(-0.37%) |
Jul 18, 2005 | 12.27 | 12.27 | 11.98 | 12.11 | 75,219 | -0.19(-1.52%) |
Jul 15, 2005 | 12.23 | 12.33 | 12.23 | 12.29 | 86,843 | -0.03(-0.22%) |
Jul 14, 2005 | 12.52 | 12.52 | 12.21 | 12.32 | 219,353 | -0.03(-0.22%) |
Jul 13, 2005 | 12.29 | 12.53 | 12.12 | 12.35 | 573,113 | +0.05(+0.43%) |
Jul 12, 2005 | 12.30 | 12.33 | 12.21 | 12.29 | 119,195 | -0.04(-0.29%) |
Jul 11, 2005 | 12.29 | 12.33 | 12.17 | 12.33 | 122,047 | +0.07(+0.58%) |
Jul 08, 2005 | 12.38 | 12.46 | 12.06 | 12.26 | 148,104 | -0.04(-0.29%) |
Jul 07, 2005 | 12.08 | 12.33 | 11.99 | 12.29 | 210,412 | +0.01(+0.07%) |
Jul 06, 2005 | 12.29 | 12.36 | 12.18 | 12.29 | 159,651 | +0.01(+0.07%) |
Jul 05, 2005 | 11.99 | 12.28 | 11.90 | 12.28 | 316,443 | +0.26(+2.14%) |