Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.82 | 11.85 | 11.79 | 11.84 | 367,093 | +0.03(+0.26%) |
Sep 29, 2005 | 11.75 | 11.83 | 11.70 | 11.81 | 398,078 | +0.04(+0.36%) |
Sep 28, 2005 | 11.79 | 11.84 | 11.74 | 11.77 | 738,913 | -0.03(-0.24%) |
Sep 27, 2005 | 11.82 | 11.85 | 11.77 | 11.80 | 618,124 | -0.04(-0.32%) |
Sep 26, 2005 | 11.89 | 11.92 | 11.78 | 11.83 | 558,255 | -0.02(-0.19%) |
Sep 23, 2005 | 11.86 | 11.93 | 11.83 | 11.86 | 474,228 | -0.02(-0.21%) |
Sep 22, 2005 | 11.86 | 11.90 | 11.81 | 11.88 | 1,892,186 | +0.01(+0.05%) |
Sep 21, 2005 | 11.90 | 11.93 | 11.86 | 11.88 | 463,199 | -0.06(-0.54%) |
Sep 20, 2005 | 12.03 | 12.05 | 11.91 | 11.94 | 526,219 | -0.06(-0.52%) |
Sep 19, 2005 | 12.07 | 12.07 | 11.97 | 12.00 | 534,097 | -0.08(-0.68%) |
Sep 16, 2005 | 12.04 | 12.11 | 12.01 | 12.09 | 612,872 | +0.06(+0.49%) |
Sep 15, 2005 | 12.02 | 12.08 | 12.00 | 12.03 | 541,449 | +0.02(+0.14%) |
Sep 14, 2005 | 12.06 | 12.09 | 12.01 | 12.01 | 640,706 | -0.07(-0.57%) |
Sep 13, 2005 | 12.19 | 12.19 | 12.05 | 12.08 | 588,715 | -0.14(-1.12%) |
Sep 12, 2005 | 12.23 | 12.25 | 12.19 | 12.22 | 924,298 | -0.03(-0.28%) |
Sep 09, 2005 | 12.21 | 12.26 | 12.18 | 12.25 | 1,570,257 | +0.07(+0.59%) |
Sep 08, 2005 | 12.19 | 12.24 | 12.13 | 12.18 | 939,003 | -0.02(-0.17%) |
Sep 07, 2005 | 12.15 | 12.22 | 12.15 | 12.20 | 508,364 | +0.08(+0.64%) |
Sep 06, 2005 | 11.98 | 12.14 | 11.98 | 12.12 | 575,060 | +0.17(+1.39%) |
Sep 02, 2005 | 11.97 | 12.00 | 11.93 | 11.95 | 958,959 | -0.01(-0.05%) |
Sep 01, 2005 | 11.94 | 12.02 | 11.92 | 11.96 | 603,945 | +0.02(+0.21%) |
Aug 31, 2005 | 11.79 | 11.95 | 11.76 | 11.94 | 703,727 | +0.14(+1.16%) |
Aug 30, 2005 | 11.77 | 11.82 | 11.74 | 11.80 | 581,887 | -0.02(-0.16%) |
Aug 29, 2005 | 11.60 | 11.84 | 11.60 | 11.82 | 3,597,937 | +0.11(+0.98%) |
Aug 26, 2005 | 11.76 | 11.76 | 11.70 | 11.70 | 490,508 | -0.06(-0.49%) |
Aug 25, 2005 | 11.75 | 11.80 | 11.75 | 11.76 | 315,101 | +0.02(+0.15%) |
Aug 24, 2005 | 11.77 | 11.87 | 11.74 | 11.74 | 946,355 | -0.04(-0.37%) |
Aug 23, 2005 | 11.81 | 11.82 | 11.76 | 11.79 | 1,504,611 | -0.03(-0.24%) |
Aug 22, 2005 | 11.84 | 11.89 | 11.78 | 11.82 | 517,292 | -0.04(-0.35%) |
Aug 19, 2005 | 11.93 | 11.96 | 11.83 | 11.86 | 476,854 | -0.04(-0.37%) |
Aug 18, 2005 | 11.86 | 11.96 | 11.86 | 11.90 | 892,788 | -0.01(-0.05%) |
Aug 17, 2005 | 11.86 | 11.95 | 11.86 | 11.91 | 711,604 | +0.01(+0.10%) |
Aug 16, 2005 | 11.98 | 11.98 | 11.88 | 11.90 | 328,756 | -0.08(-0.68%) |
Aug 15, 2005 | 11.96 | 12.00 | 11.91 | 11.98 | 301,447 | +0.02(+0.13%) |
Aug 12, 2005 | 12.00 | 12.02 | 11.91 | 11.96 | 1,705,751 | -0.07(-0.55%) |
Aug 11, 2005 | 11.97 | 12.04 | 11.96 | 12.03 | 263,635 | +0.07(+0.61%) |
Aug 10, 2005 | 11.98 | 12.05 | 11.92 | 11.96 | 405,430 | +0.02(+0.19%) |
Aug 09, 2005 | 11.88 | 11.96 | 11.87 | 11.93 | 278,339 | +0.11(+0.90%) |
Aug 08, 2005 | 11.93 | 11.93 | 11.80 | 11.83 | 540,399 | -0.06(-0.54%) |
Aug 05, 2005 | 11.99 | 11.99 | 11.88 | 11.89 | 475,803 | -0.10(-0.86%) |
Aug 04, 2005 | 12.07 | 12.07 | 11.98 | 11.99 | 848,674 | -0.11(-0.94%) |
Aug 03, 2005 | 12.06 | 12.11 | 12.03 | 12.11 | 1,001,498 | +0.02(+0.16%) |
Aug 02, 2005 | 12.06 | 12.09 | 12.03 | 12.09 | 791,955 | +0.06(+0.49%) |
Aug 01, 2005 | 11.85 | 12.07 | 11.80 | 12.03 | 3,424,106 | +0.06(+0.51%) |
Jul 29, 2005 | 12.02 | 12.04 | 11.94 | 11.97 | 499,961 | -0.05(-0.38%) |
Jul 28, 2005 | 11.94 | 12.05 | 11.93 | 12.02 | 668,540 | +0.10(+0.88%) |
Jul 27, 2005 | 11.82 | 11.93 | 11.82 | 11.91 | 558,255 | +0.10(+0.89%) |
Jul 26, 2005 | 11.80 | 11.85 | 11.79 | 11.81 | 450,595 | +0.04(+0.36%) |
Jul 25, 2005 | 11.86 | 11.86 | 11.74 | 11.76 | 440,617 | -0.08(-0.71%) |
Jul 22, 2005 | 11.85 | 11.85 | 11.78 | 11.85 | 337,684 | +0.00(+0.03%) |
Jul 21, 2005 | 11.90 | 11.93 | 11.82 | 11.84 | 590,815 | -0.14(-1.14%) |
Jul 20, 2005 | 11.92 | 11.99 | 11.90 | 11.98 | 718,957 | +0.15(+1.29%) |
Jul 19, 2005 | 11.82 | 11.86 | 11.77 | 11.83 | 505,738 | +0.01(+0.11%) |
Jul 18, 2005 | 11.88 | 11.88 | 11.81 | 11.82 | 423,286 | -0.06(-0.48%) |
Jul 15, 2005 | 11.80 | 11.90 | 11.80 | 11.87 | 300,397 | +0.05(+0.44%) |
Jul 14, 2005 | 11.82 | 11.85 | 11.77 | 11.82 | 1,038,785 | +0.07(+0.60%) |
Jul 13, 2005 | 11.82 | 11.82 | 11.71 | 11.75 | 414,358 | -0.08(-0.71%) |
Jul 12, 2005 | 11.81 | 11.85 | 11.77 | 11.83 | 479,479 | +0.03(+0.27%) |
Jul 11, 2005 | 11.78 | 11.85 | 11.78 | 11.80 | 804,034 | +0.01(+0.10%) |
Jul 08, 2005 | 11.60 | 11.82 | 11.60 | 11.79 | 1,383,296 | +0.15(+1.31%) |
Jul 07, 2005 | 11.57 | 11.66 | 11.53 | 11.64 | 833,444 | +0.00(+0.00%) |
Jul 06, 2005 | 11.70 | 11.71 | 11.62 | 11.64 | 459,523 | -0.04(-0.36%) |
Jul 05, 2005 | 11.62 | 11.71 | 11.62 | 11.68 | 1,184,257 | +0.03(+0.29%) |