Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.29 | 11.35 | 11.18 | 11.33 | 953,108 | +0.04(+0.35%) |
Sep 29, 2005 | 11.02 | 11.35 | 10.88 | 11.29 | 1,767,124 | +0.29(+2.68%) |
Sep 28, 2005 | 10.85 | 11.02 | 10.84 | 10.99 | 969,109 | +0.16(+1.45%) |
Sep 27, 2005 | 10.79 | 10.89 | 10.46 | 10.83 | 1,107,396 | +0.09(+0.85%) |
Sep 26, 2005 | 10.79 | 10.89 | 10.61 | 10.74 | 922,221 | +0.05(+0.49%) |
Sep 23, 2005 | 10.69 | 10.75 | 10.52 | 10.69 | 1,154,820 | -0.01(-0.12%) |
Sep 22, 2005 | 10.70 | 10.85 | 10.34 | 10.70 | 1,380,983 | +0.07(+0.68%) |
Sep 21, 2005 | 10.85 | 10.99 | 10.63 | 10.63 | 1,970,909 | -0.28(-2.52%) |
Sep 20, 2005 | 11.05 | 11.21 | 10.89 | 10.91 | 975,635 | -0.22(-1.94%) |
Sep 19, 2005 | 11.16 | 11.18 | 11.10 | 11.12 | 1,428,992 | -0.05(-0.41%) |
Sep 16, 2005 | 11.34 | 11.36 | 11.00 | 11.17 | 3,700,095 | -0.09(-0.81%) |
Sep 15, 2005 | 11.32 | 11.40 | 11.26 | 11.26 | 925,978 | -0.06(-0.52%) |
Sep 14, 2005 | 11.39 | 11.51 | 11.31 | 11.32 | 624,838 | -0.09(-0.75%) |
Sep 13, 2005 | 11.59 | 11.59 | 11.35 | 11.40 | 592,799 | -0.18(-1.58%) |
Sep 12, 2005 | 11.59 | 11.72 | 11.51 | 11.59 | 660,171 | -0.01(-0.06%) |
Sep 09, 2005 | 11.65 | 11.71 | 11.50 | 11.59 | 1,523,386 | -0.10(-0.84%) |
Sep 08, 2005 | 11.79 | 11.89 | 11.63 | 11.69 | 590,870 | -0.10(-0.83%) |
Sep 07, 2005 | 11.92 | 11.92 | 11.70 | 11.79 | 599,730 | -0.07(-0.61%) |
Sep 06, 2005 | 11.74 | 12.07 | 11.74 | 11.86 | 627,342 | +0.16(+1.34%) |
Sep 02, 2005 | 11.99 | 12.12 | 11.71 | 11.71 | 604,237 | -0.24(-2.03%) |
Sep 01, 2005 | 11.69 | 11.95 | 11.44 | 11.95 | 2,038,424 | +0.26(+2.19%) |
Aug 31, 2005 | 11.62 | 11.69 | 11.48 | 11.69 | 980,502 | +0.10(+0.85%) |
Aug 30, 2005 | 11.59 | 11.70 | 11.48 | 11.59 | 1,355,364 | -0.03(-0.23%) |
Aug 29, 2005 | 11.48 | 11.71 | 11.44 | 11.62 | 796,670 | +0.09(+0.74%) |
Aug 26, 2005 | 11.71 | 11.72 | 11.40 | 11.54 | 802,213 | -0.15(-1.29%) |
Aug 25, 2005 | 11.53 | 11.73 | 11.49 | 11.69 | 834,620 | +0.18(+1.59%) |
Aug 24, 2005 | 11.25 | 11.65 | 11.19 | 11.50 | 1,125,908 | +0.22(+1.92%) |
Aug 23, 2005 | 11.66 | 11.68 | 11.25 | 11.29 | 1,000,285 | -0.40(-3.42%) |
Aug 22, 2005 | 11.76 | 11.83 | 11.61 | 11.69 | 518,747 | -0.05(-0.39%) |
Aug 19, 2005 | 11.73 | 11.81 | 11.63 | 11.73 | 747,809 | +0.01(+0.06%) |
Aug 18, 2005 | 11.73 | 11.78 | 11.57 | 11.73 | 493,963 | -0.03(-0.22%) |
Aug 17, 2005 | 11.63 | 11.80 | 11.54 | 11.75 | 729,609 | +0.08(+0.67%) |
Aug 16, 2005 | 12.01 | 12.01 | 11.67 | 11.67 | 741,717 | -0.31(-2.62%) |
Aug 15, 2005 | 12.08 | 12.09 | 11.79 | 11.99 | 708,521 | -0.09(-0.76%) |
Aug 12, 2005 | 12.17 | 12.18 | 11.91 | 12.08 | 544,226 | -0.14(-1.18%) |
Aug 11, 2005 | 12.09 | 12.29 | 12.07 | 12.22 | 516,155 | +0.12(+0.97%) |
Aug 10, 2005 | 12.26 | 12.33 | 12.01 | 12.11 | 937,943 | -0.10(-0.86%) |
Aug 09, 2005 | 12.45 | 12.46 | 12.11 | 12.21 | 901,651 | -0.24(-1.89%) |
Aug 08, 2005 | 12.62 | 12.65 | 12.35 | 12.45 | 888,241 | -0.08(-0.63%) |
Aug 05, 2005 | 12.49 | 12.52 | 12.31 | 12.52 | 2,438,237 | +0.07(+0.53%) |
Aug 04, 2005 | 12.68 | 12.68 | 12.44 | 12.46 | 1,947,103 | -0.23(-1.81%) |
Aug 03, 2005 | 12.54 | 12.69 | 12.45 | 12.69 | 1,318,605 | +0.16(+1.25%) |
Aug 02, 2005 | 12.51 | 12.54 | 12.43 | 12.53 | 634,853 | +0.04(+0.31%) |
Aug 01, 2005 | 12.45 | 12.62 | 12.44 | 12.49 | 813,446 | +0.07(+0.53%) |
Jul 29, 2005 | 12.62 | 12.68 | 12.35 | 12.43 | 896,708 | -0.19(-1.51%) |
Jul 28, 2005 | 12.45 | 12.67 | 12.45 | 12.62 | 1,023,508 | +0.18(+1.42%) |
Jul 27, 2005 | 12.57 | 12.60 | 12.42 | 12.44 | 802,909 | -0.04(-0.31%) |
Jul 26, 2005 | 12.71 | 12.77 | 12.44 | 12.48 | 1,132,747 | -0.12(-0.99%) |
Jul 25, 2005 | 12.84 | 12.84 | 12.54 | 12.60 | 1,204,570 | -0.23(-1.79%) |
Jul 22, 2005 | 12.26 | 12.83 | 12.26 | 12.83 | 3,835,149 | +0.56(+4.59%) |
Jul 21, 2005 | 12.24 | 12.35 | 11.84 | 12.27 | 4,026,570 | +0.03(+0.27%) |
Jul 20, 2005 | 12.16 | 12.46 | 12.05 | 12.24 | 2,170,782 | +0.09(+0.70%) |
Jul 19, 2005 | 12.67 | 12.69 | 11.99 | 12.15 | 2,456,550 | -0.62(-4.82%) |
Jul 18, 2005 | 12.94 | 12.94 | 12.71 | 12.77 | 555,175 | -0.18(-1.37%) |
Jul 15, 2005 | 13.10 | 13.20 | 12.87 | 12.94 | 1,028,895 | -0.26(-1.93%) |
Jul 14, 2005 | 13.37 | 13.40 | 13.13 | 13.20 | 843,239 | -0.01(-0.10%) |
Jul 13, 2005 | 13.09 | 13.36 | 12.94 | 13.21 | 867,898 | +0.12(+0.90%) |
Jul 12, 2005 | 13.08 | 13.25 | 12.95 | 13.09 | 1,010,893 | +0.00(+0.00%) |
Jul 11, 2005 | 12.81 | 13.47 | 12.66 | 13.09 | 1,626,496 | -0.35(-2.63%) |
Jul 08, 2005 | 13.04 | 13.51 | 13.04 | 13.45 | 584,834 | +0.41(+3.17%) |
Jul 07, 2005 | 12.67 | 13.11 | 12.60 | 13.04 | 574,950 | +0.09(+0.71%) |
Jul 06, 2005 | 13.04 | 13.09 | 12.90 | 12.94 | 439,524 | -0.07(-0.50%) |
Jul 05, 2005 | 12.98 | 13.04 | 12.66 | 13.01 | 830,472 | +0.02(+0.15%) |