Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.82 | 12.83 | 12.61 | 12.79 | 208,127 | -0.03(-0.20%) |
Sep 29, 2005 | 12.41 | 12.82 | 12.35 | 12.82 | 219,415 | +0.42(+3.39%) |
Sep 28, 2005 | 12.55 | 12.60 | 12.29 | 12.40 | 349,457 | -0.23(-1.84%) |
Sep 27, 2005 | 12.66 | 12.80 | 12.51 | 12.63 | 309,099 | -0.03(-0.20%) |
Sep 26, 2005 | 12.42 | 12.70 | 12.35 | 12.66 | 473,004 | +0.19(+1.50%) |
Sep 23, 2005 | 12.47 | 12.59 | 12.33 | 12.47 | 395,535 | -0.11(-0.87%) |
Sep 22, 2005 | 12.65 | 12.67 | 12.38 | 12.58 | 268,432 | -0.05(-0.36%) |
Sep 21, 2005 | 12.95 | 12.97 | 12.62 | 12.62 | 282,658 | -0.41(-3.17%) |
Sep 20, 2005 | 13.27 | 13.39 | 13.04 | 13.04 | 226,837 | -0.16(-1.18%) |
Sep 19, 2005 | 13.41 | 13.45 | 13.13 | 13.19 | 276,163 | -0.13(-0.97%) |
Sep 16, 2005 | 13.04 | 13.34 | 12.98 | 13.32 | 621,446 | +0.36(+2.79%) |
Sep 15, 2005 | 12.97 | 12.99 | 12.90 | 12.96 | 257,763 | +0.05(+0.40%) |
Sep 14, 2005 | 13.20 | 13.20 | 12.91 | 12.91 | 210,911 | -0.21(-1.63%) |
Sep 13, 2005 | 13.06 | 13.28 | 12.93 | 13.12 | 256,526 | +0.06(+0.50%) |
Sep 12, 2005 | 13.11 | 13.12 | 12.97 | 13.06 | 166,069 | -0.05(-0.40%) |
Sep 09, 2005 | 13.04 | 13.19 | 12.96 | 13.11 | 161,121 | +0.08(+0.65%) |
Sep 08, 2005 | 13.05 | 13.06 | 12.87 | 13.02 | 150,452 | -0.12(-0.89%) |
Sep 07, 2005 | 13.26 | 13.26 | 13.01 | 13.14 | 120,299 | -0.12(-0.88%) |
Sep 06, 2005 | 13.13 | 13.32 | 13.13 | 13.26 | 278,792 | +0.19(+1.49%) |
Sep 02, 2005 | 13.06 | 13.19 | 12.97 | 13.06 | 278,483 | +0.00(+0.00%) |
Sep 01, 2005 | 12.71 | 13.21 | 12.68 | 13.06 | 425,224 | +0.40(+3.17%) |
Aug 31, 2005 | 12.38 | 12.66 | 12.26 | 12.66 | 1,281,548 | +0.31(+2.51%) |
Aug 30, 2005 | 12.40 | 12.44 | 12.27 | 12.35 | 403,421 | -0.04(-0.31%) |
Aug 29, 2005 | 12.40 | 12.51 | 12.32 | 12.39 | 252,505 | -0.01(-0.10%) |
Aug 26, 2005 | 12.72 | 12.73 | 12.40 | 12.40 | 133,443 | -0.32(-2.49%) |
Aug 25, 2005 | 12.71 | 12.76 | 12.62 | 12.72 | 206,427 | +0.08(+0.66%) |
Aug 24, 2005 | 12.75 | 12.84 | 12.52 | 12.64 | 129,268 | -0.10(-0.76%) |
Aug 23, 2005 | 12.75 | 12.84 | 12.68 | 12.73 | 126,021 | -0.04(-0.30%) |
Aug 22, 2005 | 12.73 | 12.86 | 12.68 | 12.77 | 199,623 | +0.11(+0.87%) |
Aug 19, 2005 | 12.71 | 12.79 | 12.65 | 12.66 | 136,381 | -0.08(-0.66%) |
Aug 18, 2005 | 12.87 | 12.91 | 12.68 | 12.75 | 304,615 | -0.19(-1.50%) |
Aug 17, 2005 | 12.74 | 12.99 | 12.73 | 12.94 | 174,573 | +0.17(+1.37%) |
Aug 16, 2005 | 13.01 | 13.06 | 12.76 | 12.77 | 189,572 | -0.31(-2.37%) |
Aug 15, 2005 | 12.75 | 13.10 | 12.75 | 13.08 | 275,390 | +0.27(+2.12%) |
Aug 12, 2005 | 12.84 | 12.98 | 12.61 | 12.80 | 215,704 | -0.10(-0.75%) |
Aug 11, 2005 | 12.74 | 12.92 | 12.68 | 12.90 | 133,288 | +0.16(+1.22%) |
Aug 10, 2005 | 12.74 | 12.83 | 12.60 | 12.75 | 374,352 | +0.06(+0.46%) |
Aug 09, 2005 | 12.64 | 12.74 | 12.58 | 12.69 | 219,261 | +0.10(+0.82%) |
Aug 08, 2005 | 12.66 | 12.69 | 12.38 | 12.59 | 279,101 | -0.03(-0.21%) |
Aug 05, 2005 | 12.58 | 12.67 | 12.55 | 12.61 | 462,180 | +0.08(+0.67%) |
Aug 04, 2005 | 12.68 | 12.68 | 12.38 | 12.53 | 385,021 | -0.03(-0.26%) |
Aug 03, 2005 | 12.77 | 12.81 | 12.51 | 12.56 | 260,237 | -0.25(-1.92%) |
Aug 02, 2005 | 12.85 | 12.86 | 12.73 | 12.80 | 302,759 | -0.05(-0.35%) |
Aug 01, 2005 | 12.90 | 12.99 | 12.78 | 12.85 | 272,143 | -0.07(-0.55%) |
Jul 29, 2005 | 12.84 | 12.93 | 12.77 | 12.92 | 264,721 | +0.08(+0.60%) |
Jul 28, 2005 | 12.77 | 12.93 | 12.75 | 12.84 | 248,640 | +0.07(+0.56%) |
Jul 27, 2005 | 12.84 | 12.86 | 12.77 | 12.77 | 247,557 | -0.06(-0.50%) |
Jul 26, 2005 | 12.82 | 12.86 | 12.71 | 12.84 | 217,714 | +0.07(+0.56%) |
Jul 25, 2005 | 12.75 | 12.82 | 12.72 | 12.77 | 308,171 | -0.05(-0.40%) |
Jul 22, 2005 | 12.58 | 12.82 | 12.55 | 12.82 | 496,662 | +0.27(+2.16%) |
Jul 21, 2005 | 12.63 | 12.66 | 12.50 | 12.55 | 325,799 | -0.10(-0.77%) |
Jul 20, 2005 | 12.68 | 12.73 | 12.60 | 12.64 | 341,261 | -0.05(-0.41%) |
Jul 19, 2005 | 12.63 | 12.75 | 12.56 | 12.70 | 243,692 | +0.16(+1.29%) |
Jul 18, 2005 | 12.73 | 12.79 | 12.51 | 12.53 | 210,756 | -0.23(-1.77%) |
Jul 15, 2005 | 12.70 | 12.83 | 12.70 | 12.76 | 449,964 | +0.03(+0.20%) |
Jul 14, 2005 | 12.84 | 12.93 | 12.69 | 12.73 | 317,913 | -0.08(-0.61%) |
Jul 13, 2005 | 12.68 | 12.84 | 12.68 | 12.81 | 420,894 | +0.08(+0.66%) |
Jul 12, 2005 | 12.71 | 12.80 | 12.67 | 12.73 | 369,713 | -0.01(-0.10%) |
Jul 11, 2005 | 12.61 | 12.82 | 12.60 | 12.74 | 211,993 | +0.14(+1.13%) |
Jul 08, 2005 | 12.45 | 12.61 | 12.35 | 12.60 | 310,645 | +0.10(+0.78%) |
Jul 07, 2005 | 12.32 | 12.55 | 12.22 | 12.50 | 207,045 | +0.01(+0.10%) |
Jul 06, 2005 | 12.66 | 12.66 | 12.38 | 12.49 | 559,440 | -0.17(-1.38%) |
Jul 05, 2005 | 12.39 | 12.66 | 12.36 | 12.66 | 315,748 | +0.27(+2.19%) |