Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.97 | 12.02 | 11.90 | 11.97 | 38,818 | -0.17(-1.36%) |
Sep 29, 2005 | 11.95 | 12.14 | 11.94 | 12.14 | 44,907 | +0.14(+1.15%) |
Sep 28, 2005 | 11.93 | 12.01 | 11.92 | 12.00 | 49,728 | -0.06(-0.49%) |
Sep 27, 2005 | 12.02 | 12.09 | 12.01 | 12.06 | 33,744 | -0.04(-0.33%) |
Sep 26, 2005 | 11.99 | 12.16 | 11.99 | 12.10 | 55,056 | +0.16(+1.32%) |
Sep 23, 2005 | 11.97 | 12.01 | 11.89 | 11.94 | 31,968 | -0.07(-0.59%) |
Sep 22, 2005 | 12.06 | 12.06 | 11.96 | 12.01 | 24,356 | -0.10(-0.81%) |
Sep 21, 2005 | 12.09 | 12.16 | 12.08 | 12.11 | 51,757 | +0.11(+0.95%) |
Sep 20, 2005 | 12.09 | 12.12 | 11.96 | 12.00 | 36,788 | -0.08(-0.69%) |
Sep 19, 2005 | 12.04 | 12.08 | 12.00 | 12.08 | 21,565 | -0.02(-0.16%) |
Sep 16, 2005 | 12.01 | 12.10 | 11.99 | 12.10 | 65,458 | +0.14(+1.15%) |
Sep 15, 2005 | 11.97 | 12.02 | 11.91 | 11.96 | 52,011 | -0.06(-0.49%) |
Sep 14, 2005 | 12.02 | 12.10 | 12.00 | 12.02 | 99,202 | +0.01(+0.07%) |
Sep 13, 2005 | 12.04 | 12.12 | 11.98 | 12.01 | 22,580 | -0.19(-1.52%) |
Sep 12, 2005 | 12.20 | 12.20 | 12.14 | 12.20 | 34,251 | -0.17(-1.40%) |
Sep 09, 2005 | 12.30 | 12.38 | 12.29 | 12.37 | 50,489 | +0.08(+0.64%) |
Sep 08, 2005 | 12.26 | 12.34 | 12.25 | 12.29 | 65,458 | -0.12(-0.95%) |
Sep 07, 2005 | 12.42 | 12.48 | 12.37 | 12.41 | 31,968 | +0.07(+0.58%) |
Sep 06, 2005 | 12.29 | 12.34 | 12.27 | 12.34 | 72,562 | +0.23(+1.92%) |
Sep 02, 2005 | 12.16 | 12.21 | 12.11 | 12.11 | 51,757 | -0.04(-0.36%) |
Sep 01, 2005 | 12.00 | 12.19 | 12.00 | 12.15 | 101,739 | +0.20(+1.65%) |
Aug 31, 2005 | 11.79 | 11.95 | 11.79 | 11.95 | 52,518 | +0.43(+3.76%) |
Aug 30, 2005 | 11.45 | 11.53 | 11.45 | 11.52 | 55,056 | -0.02(-0.14%) |
Aug 29, 2005 | 11.48 | 11.57 | 11.42 | 11.54 | 42,877 | +0.01(+0.07%) |
Aug 26, 2005 | 11.61 | 11.61 | 11.49 | 11.53 | 14,208 | -0.06(-0.48%) |
Aug 25, 2005 | 11.63 | 11.69 | 11.57 | 11.58 | 62,160 | +0.01(+0.07%) |
Aug 24, 2005 | 11.58 | 11.67 | 11.53 | 11.58 | 68,249 | +0.37(+3.27%) |
Aug 23, 2005 | 11.19 | 11.27 | 11.19 | 11.21 | 64,950 | -0.02(-0.21%) |
Aug 22, 2005 | 11.27 | 11.31 | 11.19 | 11.23 | 16,998 | -0.06(-0.52%) |
Aug 19, 2005 | 11.34 | 11.37 | 11.28 | 11.29 | 34,505 | -0.11(-0.93%) |
Aug 18, 2005 | 11.38 | 11.43 | 11.33 | 11.40 | 23,595 | +0.02(+0.14%) |
Aug 17, 2005 | 11.43 | 11.48 | 11.38 | 11.38 | 76,621 | -0.19(-1.60%) |
Aug 16, 2005 | 11.56 | 11.64 | 11.54 | 11.57 | 22,834 | -0.03(-0.24%) |
Aug 15, 2005 | 11.62 | 11.62 | 11.52 | 11.60 | 37,549 | -0.18(-1.54%) |
Aug 12, 2005 | 11.73 | 11.83 | 11.70 | 11.78 | 39,072 | -0.14(-1.19%) |
Aug 11, 2005 | 11.77 | 11.93 | 11.77 | 11.92 | 38,564 | +0.23(+1.99%) |
Aug 10, 2005 | 11.63 | 11.71 | 11.63 | 11.69 | 91,844 | +0.06(+0.54%) |
Aug 09, 2005 | 11.63 | 11.65 | 11.58 | 11.62 | 91,590 | +0.04(+0.37%) |
Aug 08, 2005 | 11.52 | 11.63 | 11.52 | 11.58 | 122,797 | +0.09(+0.79%) |
Aug 05, 2005 | 11.61 | 11.62 | 11.47 | 11.49 | 52,265 | -0.26(-2.18%) |
Aug 04, 2005 | 11.80 | 11.85 | 11.69 | 11.75 | 42,877 | -0.08(-0.67%) |
Aug 03, 2005 | 11.63 | 11.82 | 11.63 | 11.82 | 70,532 | +0.38(+3.34%) |
Aug 02, 2005 | 11.45 | 11.49 | 11.42 | 11.44 | 24,102 | -0.09(-0.75%) |
Aug 01, 2005 | 11.54 | 11.58 | 11.51 | 11.53 | 63,428 | +0.08(+0.72%) |
Jul 29, 2005 | 11.48 | 11.51 | 11.45 | 11.45 | 32,221 | +0.06(+0.56%) |
Jul 28, 2005 | 11.25 | 11.39 | 11.23 | 11.38 | 27,401 | +0.18(+1.62%) |
Jul 27, 2005 | 11.12 | 11.23 | 11.12 | 11.20 | 16,491 | +0.20(+1.86%) |
Jul 26, 2005 | 10.95 | 11.04 | 10.94 | 11.00 | 22,073 | -0.04(-0.36%) |
Jul 25, 2005 | 11.08 | 11.10 | 11.02 | 11.04 | 33,490 | -0.06(-0.53%) |
Jul 22, 2005 | 11.18 | 11.18 | 11.08 | 11.10 | 25,117 | -0.16(-1.40%) |
Jul 21, 2005 | 11.24 | 11.30 | 11.13 | 11.25 | 45,161 | +0.07(+0.63%) |
Jul 20, 2005 | 11.04 | 11.19 | 10.96 | 11.18 | 67,488 | +0.09(+0.85%) |
Jul 19, 2005 | 11.10 | 11.17 | 11.04 | 11.09 | 26,640 | -0.10(-0.92%) |
Jul 18, 2005 | 11.24 | 11.27 | 11.15 | 11.19 | 30,953 | -0.02(-0.18%) |
Jul 15, 2005 | 11.19 | 11.24 | 11.11 | 11.21 | 42,116 | -0.04(-0.39%) |
Jul 14, 2005 | 11.25 | 11.25 | 11.16 | 11.25 | 252,446 | -0.01(-0.07%) |
Jul 13, 2005 | 11.16 | 11.28 | 11.15 | 11.26 | 24,610 | +0.01(+0.10%) |
Jul 12, 2005 | 11.17 | 11.26 | 11.14 | 11.25 | 32,729 | +0.09(+0.78%) |
Jul 11, 2005 | 11.10 | 11.20 | 11.10 | 11.16 | 31,206 | +0.09(+0.85%) |
Jul 08, 2005 | 11.00 | 11.11 | 11.00 | 11.07 | 42,116 | -0.00(-0.04%) |
Jul 07, 2005 | 11.04 | 11.09 | 10.97 | 11.07 | 26,386 | -0.00(-0.04%) |
Jul 06, 2005 | 11.15 | 11.16 | 11.04 | 11.08 | 33,236 | -0.12(-1.09%) |
Jul 05, 2005 | 11.10 | 11.27 | 11.04 | 11.20 | 36,027 | +0.10(+0.89%) |