Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.41 | 12.86 | 12.41 | 12.80 | 615,964 | +0.38(+3.02%) |
Sep 29, 2005 | 12.25 | 12.48 | 12.19 | 12.43 | 475,981 | +0.23(+1.85%) |
Sep 28, 2005 | 12.16 | 12.32 | 11.99 | 12.20 | 604,458 | +0.04(+0.35%) |
Sep 27, 2005 | 12.13 | 12.27 | 11.97 | 12.16 | 429,534 | +0.00(+0.04%) |
Sep 26, 2005 | 12.37 | 12.43 | 12.03 | 12.16 | 348,357 | -0.14(-1.15%) |
Sep 23, 2005 | 12.30 | 12.35 | 12.08 | 12.30 | 278,685 | +0.02(+0.19%) |
Sep 22, 2005 | 12.23 | 12.40 | 12.10 | 12.27 | 382,234 | +0.09(+0.73%) |
Sep 21, 2005 | 12.23 | 12.45 | 12.04 | 12.18 | 486,635 | +0.00(+0.00%) |
Sep 20, 2005 | 12.39 | 12.61 | 12.07 | 12.18 | 525,412 | -0.14(-1.10%) |
Sep 19, 2005 | 12.55 | 12.58 | 12.31 | 12.32 | 192,395 | -0.20(-1.57%) |
Sep 16, 2005 | 12.20 | 12.56 | 12.17 | 12.52 | 1,095,142 | +0.27(+2.18%) |
Sep 15, 2005 | 12.32 | 12.39 | 12.17 | 12.25 | 204,966 | -0.02(-0.19%) |
Sep 14, 2005 | 12.53 | 12.55 | 12.26 | 12.27 | 229,894 | -0.22(-1.73%) |
Sep 13, 2005 | 12.58 | 12.58 | 12.29 | 12.49 | 330,673 | -0.12(-0.97%) |
Sep 12, 2005 | 12.45 | 12.67 | 12.42 | 12.61 | 364,976 | +0.14(+1.09%) |
Sep 09, 2005 | 12.48 | 12.48 | 12.29 | 12.48 | 345,161 | -0.01(-0.08%) |
Sep 08, 2005 | 12.60 | 12.65 | 12.37 | 12.48 | 412,063 | -0.19(-1.48%) |
Sep 07, 2005 | 12.66 | 12.73 | 12.51 | 12.67 | 333,016 | +0.02(+0.18%) |
Sep 06, 2005 | 12.39 | 12.98 | 12.38 | 12.65 | 1,161,617 | +0.33(+2.67%) |
Sep 02, 2005 | 12.25 | 12.40 | 12.25 | 12.32 | 337,278 | +0.14(+1.16%) |
Sep 01, 2005 | 12.20 | 12.32 | 12.16 | 12.18 | 416,537 | -0.02(-0.19%) |
Aug 31, 2005 | 12.09 | 12.25 | 11.93 | 12.20 | 572,925 | +0.32(+2.69%) |
Aug 30, 2005 | 11.93 | 12.01 | 11.70 | 11.88 | 909,138 | -0.03(-0.28%) |
Aug 29, 2005 | 11.45 | 11.94 | 11.42 | 11.92 | 778,104 | +0.49(+4.31%) |
Aug 26, 2005 | 11.64 | 11.64 | 11.28 | 11.42 | 510,711 | -0.30(-2.56%) |
Aug 25, 2005 | 11.62 | 11.73 | 11.55 | 11.72 | 265,263 | +0.09(+0.81%) |
Aug 24, 2005 | 11.90 | 11.90 | 11.48 | 11.63 | 888,471 | -0.26(-2.17%) |
Aug 23, 2005 | 12.11 | 12.12 | 11.77 | 11.89 | 460,215 | -0.17(-1.44%) |
Aug 22, 2005 | 12.16 | 12.38 | 12.06 | 12.06 | 1,562,601 | -0.02(-0.16%) |
Aug 19, 2005 | 11.62 | 12.17 | 11.58 | 12.08 | 1,344,425 | +0.52(+4.46%) |
Aug 18, 2005 | 11.50 | 11.63 | 11.36 | 11.56 | 459,789 | +0.00(+0.04%) |
Aug 17, 2005 | 11.62 | 11.73 | 11.46 | 11.56 | 365,189 | -0.12(-1.04%) |
Aug 16, 2005 | 11.80 | 11.83 | 11.50 | 11.68 | 494,944 | -0.10(-0.84%) |
Aug 15, 2005 | 11.75 | 11.87 | 11.57 | 11.78 | 493,026 | +0.13(+1.09%) |
Aug 12, 2005 | 11.84 | 11.85 | 11.46 | 11.65 | 389,691 | -0.23(-1.97%) |
Aug 11, 2005 | 11.84 | 11.97 | 11.73 | 11.89 | 393,739 | +0.03(+0.28%) |
Aug 10, 2005 | 11.58 | 11.93 | 11.56 | 11.86 | 1,001,820 | +0.33(+2.89%) |
Aug 09, 2005 | 11.30 | 11.59 | 11.30 | 11.52 | 574,629 | +0.23(+1.99%) |
Aug 08, 2005 | 11.41 | 11.53 | 11.25 | 11.30 | 318,528 | -0.06(-0.54%) |
Aug 05, 2005 | 11.38 | 11.38 | 11.24 | 11.36 | 396,722 | -0.09(-0.78%) |
Aug 04, 2005 | 11.51 | 11.56 | 11.33 | 11.45 | 842,875 | -0.11(-0.93%) |
Aug 03, 2005 | 11.50 | 11.59 | 11.50 | 11.56 | 623,421 | +0.04(+0.33%) |
Aug 02, 2005 | 11.55 | 11.59 | 11.45 | 11.52 | 410,145 | +0.03(+0.24%) |
Aug 01, 2005 | 11.50 | 11.58 | 11.35 | 11.49 | 699,484 | +0.02(+0.20%) |
Jul 29, 2005 | 11.42 | 11.50 | 11.31 | 11.47 | 775,761 | +0.02(+0.16%) |
Jul 28, 2005 | 10.95 | 11.53 | 10.94 | 11.45 | 1,439,664 | +0.53(+4.86%) |
Jul 27, 2005 | 10.77 | 11.08 | 10.68 | 10.92 | 1,495,486 | +0.17(+1.57%) |
Jul 26, 2005 | 11.03 | 11.22 | 10.61 | 10.75 | 1,491,225 | -0.01(-0.09%) |
Jul 25, 2005 | 10.72 | 10.93 | 10.71 | 10.76 | 638,548 | +0.01(+0.09%) |
Jul 22, 2005 | 10.47 | 10.77 | 10.45 | 10.75 | 637,057 | +0.27(+2.55%) |
Jul 21, 2005 | 10.65 | 10.84 | 10.45 | 10.48 | 434,860 | -0.21(-1.98%) |
Jul 20, 2005 | 10.37 | 10.69 | 10.33 | 10.69 | 484,504 | +0.24(+2.29%) |
Jul 19, 2005 | 10.33 | 10.49 | 10.29 | 10.45 | 227,124 | +0.24(+2.34%) |
Jul 18, 2005 | 10.40 | 10.45 | 10.21 | 10.21 | 331,951 | -0.19(-1.85%) |
Jul 15, 2005 | 10.31 | 10.42 | 10.24 | 10.41 | 195,804 | -0.01(-0.14%) |
Jul 14, 2005 | 10.28 | 10.49 | 10.26 | 10.42 | 583,152 | +0.16(+1.56%) |
Jul 13, 2005 | 10.23 | 10.33 | 10.13 | 10.26 | 317,037 | +0.03(+0.28%) |
Jul 12, 2005 | 10.58 | 10.59 | 10.23 | 10.23 | 700,763 | -0.34(-3.20%) |
Jul 11, 2005 | 10.29 | 10.57 | 10.27 | 10.57 | 787,479 | +0.32(+3.16%) |
Jul 08, 2005 | 9.917 | 10.29 | 9.842 | 10.25 | 405,245 | +0.32(+3.26%) |
Jul 07, 2005 | 9.833 | 9.960 | 9.744 | 9.922 | 731,231 | -0.10(-0.98%) |
Jul 06, 2005 | 10.13 | 10.22 | 9.936 | 10.02 | 758,503 | -0.12(-1.16%) |
Jul 05, 2005 | 9.945 | 10.23 | 9.819 | 10.14 | 707,367 | +0.19(+1.94%) |