Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.82 | 11.99 | 11.72 | 11.92 | 651,491 | +0.11(+0.90%) |
Sep 29, 2005 | 11.77 | 11.85 | 11.61 | 11.81 | 563,064 | +0.04(+0.37%) |
Sep 28, 2005 | 11.72 | 11.79 | 11.65 | 11.77 | 469,379 | +0.05(+0.43%) |
Sep 27, 2005 | 11.87 | 11.88 | 11.68 | 11.72 | 607,357 | -0.16(-1.32%) |
Sep 26, 2005 | 11.64 | 11.96 | 11.64 | 11.87 | 840,135 | +0.30(+2.60%) |
Sep 23, 2005 | 11.57 | 11.64 | 11.45 | 11.57 | 606,560 | +0.04(+0.33%) |
Sep 22, 2005 | 11.39 | 11.59 | 11.33 | 11.54 | 762,542 | +0.13(+1.10%) |
Sep 21, 2005 | 11.98 | 11.98 | 11.41 | 11.41 | 1,326,881 | -0.60(-4.97%) |
Sep 20, 2005 | 12.04 | 12.22 | 11.99 | 12.01 | 804,445 | -0.03(-0.21%) |
Sep 19, 2005 | 12.09 | 12.19 | 12.02 | 12.03 | 720,161 | -0.01(-0.10%) |
Sep 16, 2005 | 11.63 | 12.06 | 11.62 | 12.04 | 1,341,380 | +0.37(+3.17%) |
Sep 15, 2005 | 11.80 | 11.82 | 11.65 | 11.67 | 559,558 | -0.13(-1.06%) |
Sep 14, 2005 | 11.94 | 12.01 | 11.75 | 11.80 | 581,227 | -0.12(-1.00%) |
Sep 13, 2005 | 12.24 | 12.26 | 11.91 | 11.92 | 821,334 | -0.30(-2.42%) |
Sep 12, 2005 | 11.99 | 12.25 | 11.93 | 12.21 | 889,048 | +0.23(+1.88%) |
Sep 09, 2005 | 11.96 | 12.00 | 11.84 | 11.99 | 781,343 | +0.10(+0.85%) |
Sep 08, 2005 | 12.02 | 12.08 | 11.82 | 11.89 | 764,135 | -0.15(-1.25%) |
Sep 07, 2005 | 12.02 | 12.04 | 11.94 | 12.04 | 700,245 | +0.02(+0.16%) |
Sep 06, 2005 | 11.99 | 12.11 | 11.93 | 12.02 | 1,106,053 | +0.06(+0.53%) |
Sep 02, 2005 | 12.08 | 12.09 | 11.92 | 11.96 | 861,166 | -0.16(-1.35%) |
Sep 01, 2005 | 11.77 | 12.14 | 11.77 | 12.12 | 1,747,028 | +0.40(+3.37%) |
Aug 31, 2005 | 11.58 | 11.82 | 11.58 | 11.72 | 1,389,019 | +0.11(+0.92%) |
Aug 30, 2005 | 11.61 | 11.67 | 11.49 | 11.62 | 576,288 | -0.03(-0.27%) |
Aug 29, 2005 | 11.55 | 11.67 | 11.30 | 11.65 | 852,721 | +0.10(+0.87%) |
Aug 26, 2005 | 11.61 | 11.67 | 11.52 | 11.55 | 1,344,247 | -0.03(-0.27%) |
Aug 25, 2005 | 11.45 | 11.64 | 11.41 | 11.58 | 1,721,376 | +0.41(+3.65%) |
Aug 24, 2005 | 11.10 | 11.32 | 11.05 | 11.17 | 1,599,012 | +0.10(+0.91%) |
Aug 23, 2005 | 11.18 | 11.20 | 10.99 | 11.07 | 1,023,680 | -0.10(-0.90%) |
Aug 22, 2005 | 11.30 | 11.34 | 11.12 | 11.17 | 927,127 | -0.06(-0.56%) |
Aug 19, 2005 | 11.13 | 11.30 | 11.12 | 11.23 | 605,286 | +0.13(+1.19%) |
Aug 18, 2005 | 11.34 | 11.36 | 11.08 | 11.10 | 1,164,526 | -0.24(-2.10%) |
Aug 17, 2005 | 11.30 | 11.40 | 11.21 | 11.34 | 1,051,244 | +0.04(+0.39%) |
Aug 16, 2005 | 11.57 | 11.57 | 11.27 | 11.30 | 696,102 | -0.23(-1.96%) |
Aug 15, 2005 | 11.41 | 11.58 | 11.30 | 11.52 | 786,600 | +0.11(+0.99%) |
Aug 12, 2005 | 11.44 | 11.49 | 11.28 | 11.41 | 544,900 | -0.07(-0.60%) |
Aug 11, 2005 | 11.33 | 11.54 | 11.32 | 11.48 | 670,929 | +0.16(+1.39%) |
Aug 10, 2005 | 11.30 | 11.55 | 11.24 | 11.32 | 867,858 | +0.12(+1.06%) |
Aug 09, 2005 | 11.23 | 11.34 | 11.17 | 11.20 | 915,815 | +0.04(+0.34%) |
Aug 08, 2005 | 11.22 | 11.29 | 11.14 | 11.17 | 1,083,109 | -0.07(-0.61%) |
Aug 05, 2005 | 11.34 | 11.36 | 11.21 | 11.23 | 850,491 | -0.08(-0.72%) |
Aug 04, 2005 | 11.32 | 11.39 | 11.17 | 11.32 | 1,102,069 | -0.05(-0.44%) |
Aug 03, 2005 | 11.43 | 11.55 | 11.35 | 11.37 | 1,909,702 | -0.03(-0.28%) |
Aug 02, 2005 | 11.70 | 11.76 | 11.39 | 11.40 | 2,129,733 | -0.28(-2.37%) |
Aug 01, 2005 | 11.61 | 11.73 | 11.51 | 11.67 | 1,224,592 | +0.16(+1.36%) |
Jul 29, 2005 | 11.80 | 11.80 | 11.11 | 11.52 | 5,103,266 | -0.46(-3.83%) |
Jul 28, 2005 | 11.94 | 12.11 | 11.91 | 11.98 | 1,568,740 | +0.02(+0.16%) |
Jul 27, 2005 | 11.99 | 12.10 | 11.86 | 11.96 | 1,061,919 | -0.03(-0.21%) |
Jul 26, 2005 | 12.18 | 12.18 | 11.93 | 11.98 | 1,051,403 | -0.16(-1.34%) |
Jul 25, 2005 | 12.40 | 12.48 | 12.09 | 12.14 | 707,893 | -0.25(-2.02%) |
Jul 22, 2005 | 12.33 | 12.48 | 12.25 | 12.40 | 1,284,978 | -0.01(-0.05%) |
Jul 21, 2005 | 12.52 | 12.55 | 12.23 | 12.40 | 709,804 | -0.11(-0.90%) |
Jul 20, 2005 | 12.32 | 12.55 | 12.28 | 12.52 | 940,511 | +0.19(+1.58%) |
Jul 19, 2005 | 12.04 | 12.37 | 12.04 | 12.32 | 778,634 | +0.32(+2.67%) |
Jul 18, 2005 | 11.99 | 12.08 | 11.96 | 12.00 | 636,195 | +0.02(+0.16%) |
Jul 15, 2005 | 12.09 | 12.21 | 11.95 | 11.98 | 566,888 | -0.11(-0.88%) |
Jul 14, 2005 | 12.08 | 12.21 | 12.02 | 12.09 | 796,001 | +0.05(+0.42%) |
Jul 13, 2005 | 11.93 | 12.26 | 11.85 | 12.04 | 1,426,620 | +0.11(+0.95%) |
Jul 12, 2005 | 11.80 | 12.02 | 11.78 | 11.93 | 1,778,575 | +0.19(+1.60%) |
Jul 11, 2005 | 11.49 | 11.85 | 11.49 | 11.74 | 994,045 | +0.28(+2.47%) |
Jul 08, 2005 | 11.33 | 11.53 | 11.26 | 11.45 | 1,830,038 | +0.16(+1.39%) |
Jul 07, 2005 | 11.30 | 11.34 | 11.20 | 11.30 | 1,149,868 | -0.03(-0.28%) |
Jul 06, 2005 | 11.41 | 11.45 | 11.25 | 11.33 | 1,933,123 | -0.09(-0.77%) |
Jul 05, 2005 | 11.49 | 11.49 | 11.31 | 11.42 | 915,337 | -0.04(-0.33%) |