Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.03 | 12.18 | 11.97 | 12.18 | 4,197 | +0.00(+0.00%) |
Sep 29, 2005 | 11.80 | 12.18 | 11.71 | 12.18 | 3,768 | +0.37(+3.17%) |
Sep 28, 2005 | 11.98 | 11.99 | 11.66 | 11.80 | 8,346 | -0.23(-1.92%) |
Sep 27, 2005 | 12.08 | 12.18 | 12.03 | 12.03 | 14,733 | -0.14(-1.18%) |
Sep 26, 2005 | 11.83 | 12.18 | 11.83 | 12.18 | 12,636 | +0.16(+1.30%) |
Sep 23, 2005 | 12.02 | 12.06 | 11.90 | 12.02 | 23,661 | +0.22(+1.85%) |
Sep 22, 2005 | 11.80 | 11.88 | 11.71 | 11.80 | 4,338 | -0.06(-0.47%) |
Sep 21, 2005 | 11.95 | 12.07 | 11.86 | 11.86 | 3,921 | -0.22(-1.86%) |
Sep 20, 2005 | 12.14 | 12.36 | 11.98 | 12.08 | 7,025 | -0.07(-0.62%) |
Sep 19, 2005 | 12.33 | 12.50 | 11.99 | 12.16 | 8,361 | -0.15(-1.22%) |
Sep 16, 2005 | 12.22 | 12.31 | 12.09 | 12.31 | 37,324 | +0.19(+1.55%) |
Sep 15, 2005 | 12.01 | 12.15 | 12.01 | 12.12 | 4,389 | +0.07(+0.57%) |
Sep 14, 2005 | 12.30 | 12.30 | 12.00 | 12.05 | 6,565 | -0.27(-2.18%) |
Sep 13, 2005 | 12.32 | 12.55 | 12.32 | 12.32 | 4,964 | -0.17(-1.40%) |
Sep 12, 2005 | 12.38 | 12.64 | 12.34 | 12.49 | 5,858 | +0.26(+2.14%) |
Sep 09, 2005 | 12.04 | 12.23 | 11.98 | 12.23 | 13,038 | +0.19(+1.61%) |
Sep 08, 2005 | 12.12 | 12.23 | 12.04 | 12.04 | 1,537 | -0.34(-2.72%) |
Sep 07, 2005 | 12.36 | 12.38 | 12.25 | 12.38 | 3,202 | -0.08(-0.65%) |
Sep 06, 2005 | 12.19 | 12.46 | 12.13 | 12.46 | 7,033 | +0.31(+2.52%) |
Sep 02, 2005 | 12.15 | 12.33 | 12.15 | 12.15 | 9,448 | -0.25(-2.01%) |
Sep 01, 2005 | 12.41 | 12.41 | 12.15 | 12.40 | 2,286 | +0.01(+0.05%) |
Aug 31, 2005 | 12.25 | 12.40 | 12.25 | 12.40 | 1,398 | +0.23(+1.90%) |
Aug 30, 2005 | 12.25 | 12.27 | 12.16 | 12.16 | 3,380 | -0.16(-1.27%) |
Aug 29, 2005 | 12.32 | 12.32 | 12.16 | 12.32 | 1,308 | -0.02(-0.15%) |
Aug 26, 2005 | 12.60 | 12.71 | 12.24 | 12.34 | 3,832 | -0.37(-2.90%) |
Aug 25, 2005 | 12.61 | 12.71 | 12.61 | 12.71 | 2,722 | +0.28(+2.26%) |
Aug 24, 2005 | 12.62 | 12.62 | 12.32 | 12.43 | 2,350 | -0.04(-0.35%) |
Aug 23, 2005 | 12.37 | 12.47 | 12.09 | 12.47 | 12,491 | +0.54(+4.50%) |
Aug 22, 2005 | 11.91 | 12.20 | 11.91 | 11.93 | 2,051 | -0.07(-0.57%) |
Aug 19, 2005 | 11.77 | 12.01 | 11.77 | 12.00 | 5,078 | +0.20(+1.69%) |
Aug 18, 2005 | 11.90 | 12.02 | 11.80 | 11.80 | 11,032 | -0.19(-1.61%) |
Aug 17, 2005 | 12.05 | 12.29 | 11.86 | 12.00 | 7,919 | +0.02(+0.21%) |
Aug 16, 2005 | 12.68 | 12.68 | 11.97 | 11.97 | 24,132 | -0.89(-6.94%) |
Aug 15, 2005 | 13.18 | 13.18 | 12.64 | 12.86 | 6,099 | -0.18(-1.39%) |
Aug 12, 2005 | 12.04 | 13.05 | 11.86 | 13.04 | 15,039 | +0.79(+6.47%) |
Aug 11, 2005 | 11.95 | 12.25 | 11.95 | 12.25 | 7,887 | +0.30(+2.51%) |
Aug 10, 2005 | 12.02 | 12.09 | 11.73 | 11.95 | 11,490 | -0.06(-0.52%) |
Aug 09, 2005 | 11.89 | 12.02 | 11.61 | 12.01 | 19,862 | +0.04(+0.37%) |
Aug 08, 2005 | 12.03 | 12.15 | 11.86 | 11.97 | 5,494 | -0.11(-0.93%) |
Aug 05, 2005 | 13.39 | 13.39 | 11.90 | 12.08 | 16,326 | -1.00(-7.64%) |
Aug 04, 2005 | 13.43 | 13.43 | 13.08 | 13.08 | 4,021 | -0.34(-2.51%) |
Aug 03, 2005 | 13.38 | 13.43 | 13.24 | 13.42 | 16,842 | +0.26(+1.99%) |
Aug 02, 2005 | 14.06 | 14.06 | 13.13 | 13.16 | 38,035 | -1.58(-10.72%) |
Aug 01, 2005 | 14.46 | 14.74 | 13.99 | 14.74 | 9,530 | +0.37(+2.56%) |
Jul 29, 2005 | 14.55 | 14.71 | 14.18 | 14.37 | 9,169 | +0.10(+0.70%) |
Jul 28, 2005 | 13.99 | 14.52 | 13.86 | 14.27 | 9,190 | +0.28(+2.01%) |
Jul 27, 2005 | 14.39 | 14.39 | 13.74 | 13.99 | 8,410 | -0.37(-2.61%) |
Jul 26, 2005 | 14.24 | 14.36 | 14.24 | 14.36 | 4,711 | +0.00(+0.00%) |
Jul 25, 2005 | 14.36 | 14.39 | 14.05 | 14.36 | 8,590 | +0.01(+0.09%) |
Jul 22, 2005 | 14.30 | 14.36 | 14.05 | 14.35 | 9,051 | +0.17(+1.19%) |
Jul 21, 2005 | 14.35 | 14.41 | 13.96 | 14.18 | 6,413 | +0.13(+0.93%) |
Jul 20, 2005 | 13.25 | 14.05 | 13.19 | 14.05 | 15,173 | +0.90(+6.82%) |
Jul 19, 2005 | 13.08 | 13.15 | 13.08 | 13.15 | 2,821 | -0.04(-0.27%) |
Jul 18, 2005 | 13.28 | 13.33 | 13.19 | 13.19 | 3,268 | -0.16(-1.22%) |
Jul 15, 2005 | 12.97 | 13.70 | 12.97 | 13.35 | 12,737 | +0.06(+0.42%) |
Jul 14, 2005 | 14.24 | 14.24 | 12.59 | 13.29 | 23,678 | -0.86(-6.09%) |
Jul 13, 2005 | 14.64 | 14.64 | 14.16 | 14.16 | 6,101 | -0.74(-4.95%) |
Jul 12, 2005 | 14.04 | 14.92 | 14.04 | 14.89 | 5,265 | +0.72(+5.09%) |
Jul 11, 2005 | 13.40 | 14.17 | 13.40 | 14.17 | 8,881 | +0.91(+6.85%) |
Jul 08, 2005 | 12.80 | 13.36 | 12.80 | 13.26 | 19,595 | +0.56(+4.37%) |
Jul 07, 2005 | 12.89 | 12.99 | 12.71 | 12.71 | 5,992 | -0.19(-1.45%) |
Jul 06, 2005 | 13.08 | 13.08 | 12.89 | 12.89 | 4,403 | -0.11(-0.86%) |
Jul 05, 2005 | 12.64 | 13.04 | 12.48 | 13.01 | 8,327 | +0.39(+3.12%) |