Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.30 | 12.10 | 12.30 | 169,561 | +0.15(+1.23%) | |
Sep 29, 2005 | 12.25 | 12.00 | 12.15 | 157,743 | -0.15(-1.22%) | |
Sep 28, 2005 | 12.30 | 12.50 | 12.25 | 12.30 | 127,856 | +0.05(+0.41%) |
Sep 27, 2005 | 12.25 | 12.45 | 12.25 | 12.25 | 505,834 | +0.00(+0.00%) |
Sep 26, 2005 | 12.25 | 12.45 | 12.23 | 12.25 | 741,417 | -0.05(-0.41%) |
Sep 23, 2005 | 12.30 | 12.55 | 12.28 | 12.30 | 601,270 | +0.15(+1.23%) |
Sep 22, 2005 | 12.15 | 12.20 | 12.05 | 12.15 | 109,333 | +0.85(+7.52%) |
Sep 21, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 11.30 | 11.50 | 11.10 | 11.30 | 90,690 | +0.25(+2.26%) |
Sep 19, 2005 | 11.05 | 11.15 | 11.00 | 11.05 | 69,698 | -0.10(-0.90%) |
Sep 16, 2005 | 11.15 | 11.20 | 11.06 | 11.15 | 136,624 | +0.40(+3.72%) |
Sep 15, 2005 | 10.75 | 10.85 | 10.75 | 10.75 | 70,994 | -0.05(-0.46%) |
Sep 14, 2005 | 10.80 | 10.95 | 10.80 | 10.80 | 194,697 | +0.10(+0.93%) |
Sep 13, 2005 | 10.70 | 10.90 | 10.70 | 10.70 | 91,580 | -0.25(-2.28%) |
Sep 12, 2005 | 10.95 | 11.20 | 10.95 | 10.95 | 84,172 | -0.15(-1.35%) |
Sep 09, 2005 | 11.10 | 11.29 | 11.10 | 11.10 | 77,762 | +0.10(+0.91%) |
Sep 08, 2005 | 11.00 | 11.15 | 10.95 | 11.00 | 85,296 | -0.05(-0.45%) |
Sep 07, 2005 | 11.05 | 11.20 | 11.05 | 11.05 | 116,388 | +0.15(+1.38%) |
Sep 06, 2005 | 10.90 | 11.00 | 10.80 | 10.90 | 81,247 | +0.30(+2.83%) |
Sep 02, 2005 | 10.60 | 10.60 | 10.55 | 10.60 | 62,595 | +0.00(+0.00%) |
Sep 01, 2005 | 10.60 | 10.70 | 10.55 | 10.60 | 53,525 | +0.15(+1.44%) |
Aug 31, 2005 | 10.45 | 10.50 | 10.35 | 10.45 | 104,307 | +0.25(+2.45%) |
Aug 30, 2005 | 10.20 | 10.35 | 10.20 | 10.20 | 75,471 | -0.20(-1.92%) |
Aug 29, 2005 | 10.40 | 10.55 | 10.35 | 10.40 | 157,588 | -0.05(-0.48%) |
Aug 26, 2005 | 10.45 | 10.60 | 10.45 | 10.45 | 70,560 | -0.15(-1.42%) |
Aug 25, 2005 | 10.60 | 10.70 | 10.55 | 10.60 | 83,200 | +0.00(+0.00%) |
Aug 24, 2005 | 10.60 | 10.75 | 10.60 | 10.60 | 104,068 | -0.20(-1.85%) |
Aug 23, 2005 | 10.80 | 10.85 | 10.75 | 10.80 | 75,442 | -0.05(-0.46%) |
Aug 22, 2005 | 10.85 | 10.95 | 10.80 | 10.85 | 61,385 | +0.30(+2.84%) |
Aug 19, 2005 | 10.55 | 10.65 | 10.55 | 10.55 | 73,520 | +0.15(+1.44%) |
Aug 18, 2005 | 10.40 | 10.50 | 10.40 | 10.40 | 90,219 | -0.15(-1.42%) |
Aug 17, 2005 | 10.55 | 10.70 | 10.53 | 10.55 | 190,129 | -0.10(-0.94%) |
Aug 16, 2005 | 10.65 | 10.85 | 10.65 | 10.65 | 92,464 | -0.27(-2.47%) |
Aug 15, 2005 | 10.92 | 11.00 | 10.70 | 10.92 | 102,033 | -0.03(-0.27%) |
Aug 12, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 10.95 | 11.05 | 10.90 | 10.95 | 131,545 | +0.00(+0.00%) |
Aug 09, 2005 | 10.95 | 11.05 | 10.90 | 10.95 | 131,545 | +0.15(+1.39%) |
Aug 08, 2005 | 10.80 | 10.95 | 10.75 | 10.80 | 94,556 | +0.00(+0.00%) |
Aug 05, 2005 | 10.80 | 10.95 | 10.75 | 10.80 | 94,556 | -0.05(-0.46%) |
Aug 04, 2005 | 10.85 | 11.00 | 10.85 | 10.85 | 81,428 | +0.00(+0.00%) |
Aug 03, 2005 | 10.85 | 10.95 | 10.80 | 10.85 | 76,173 | +0.05(+0.46%) |
Aug 02, 2005 | 10.80 | 10.80 | 10.69 | 10.80 | 118,146 | +0.00(+0.00%) |
Aug 01, 2005 | 10.80 | 10.80 | 10.69 | 10.80 | 118,146 | +0.30(+2.86%) |
Jul 29, 2005 | 10.50 | 10.60 | 10.45 | 10.50 | 571,912 | +0.00(+0.00%) |
Jul 28, 2005 | 10.50 | 10.60 | 10.45 | 10.50 | 571,912 | +0.23(+2.24%) |
Jul 27, 2005 | 10.27 | 10.40 | 10.25 | 10.27 | 68,602 | +0.02(+0.20%) |
Jul 26, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 88,981 | +0.00(+0.00%) |
Jul 25, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 88,981 | +0.05(+0.49%) |
Jul 22, 2005 | 10.20 | 10.35 | 8.600 | 10.20 | 66,874 | +0.00(+0.00%) |
Jul 21, 2005 | 10.20 | 10.35 | 8.600 | 10.20 | 66,874 | +0.45(+4.62%) |
Jul 20, 2005 | 9.750 | 9.850 | 9.750 | 9.750 | 65,793 | +0.00(+0.00%) |
Jul 19, 2005 | 9.750 | 9.800 | 9.650 | 9.750 | 69,140 | -0.05(-0.51%) |
Jul 18, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 9.800 | 9.811 | 9.650 | 9.800 | 258,574 | +0.25(+2.62%) |
Jul 14, 2005 | 9.550 | 9.650 | 9.500 | 9.550 | 67,751 | -0.45(-4.50%) |
Jul 13, 2005 | 10.00 | 10.00 | 9.850 | 10.00 | 84,236 | +0.00(+0.00%) |
Jul 12, 2005 | 10.00 | 10.00 | 9.850 | 10.00 | 84,236 | +0.75(+8.11%) |
Jul 11, 2005 | 9.250 | 9.400 | 9.150 | 9.250 | 163,858 | +0.00(+0.00%) |
Jul 08, 2005 | 9.250 | 9.400 | 9.150 | 9.250 | 163,858 | +0.00(+0.00%) |
Jul 07, 2005 | 9.250 | 9.300 | 9.200 | 9.250 | 134,786 | -0.08(-0.86%) |
Jul 06, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |