Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.16 | 12.23 | 12.14 | 12.21 | 5,430 | -0.05(-0.43%) |
Sep 29, 2005 | 12.20 | 12.28 | 12.16 | 12.26 | 29,567 | -0.04(-0.32%) |
Sep 28, 2005 | 12.13 | 12.30 | 12.13 | 12.30 | 14,029 | +0.11(+0.92%) |
Sep 27, 2005 | 12.10 | 12.19 | 12.04 | 12.19 | 7,241 | +0.07(+0.60%) |
Sep 26, 2005 | 12.06 | 12.16 | 12.06 | 12.12 | 4,827 | +0.12(+0.99%) |
Sep 23, 2005 | 12.00 | 12.05 | 11.98 | 12.00 | 12,973 | +0.05(+0.44%) |
Sep 22, 2005 | 11.93 | 11.95 | 11.87 | 11.95 | 57,627 | -0.11(-0.93%) |
Sep 21, 2005 | 12.13 | 12.16 | 12.06 | 12.06 | 9,503 | -0.05(-0.38%) |
Sep 20, 2005 | 12.22 | 12.24 | 12.10 | 12.10 | 17,499 | -0.17(-1.40%) |
Sep 19, 2005 | 12.33 | 12.33 | 12.25 | 12.28 | 31,981 | -0.12(-0.96%) |
Sep 16, 2005 | 12.35 | 12.42 | 12.27 | 12.40 | 11,163 | +0.17(+1.35%) |
Sep 15, 2005 | 12.28 | 12.30 | 12.22 | 12.23 | 43,597 | -0.19(-1.55%) |
Sep 14, 2005 | 12.46 | 12.49 | 12.40 | 12.42 | 7,995 | -0.13(-1.00%) |
Sep 13, 2005 | 12.48 | 12.56 | 12.48 | 12.55 | 8,447 | -0.06(-0.47%) |
Sep 12, 2005 | 12.56 | 12.67 | 12.55 | 12.61 | 11,465 | -0.23(-1.81%) |
Sep 09, 2005 | 12.82 | 12.85 | 12.76 | 12.84 | 7,090 | +0.12(+0.94%) |
Sep 08, 2005 | 12.80 | 12.83 | 12.72 | 12.72 | 8,447 | -0.05(-0.41%) |
Sep 07, 2005 | 12.74 | 12.79 | 12.69 | 12.77 | 25,645 | +0.07(+0.56%) |
Sep 06, 2005 | 12.62 | 12.74 | 12.61 | 12.70 | 6,185 | +0.21(+1.66%) |
Sep 02, 2005 | 12.49 | 12.59 | 12.47 | 12.50 | 8,297 | -0.01(-0.11%) |
Sep 01, 2005 | 12.36 | 12.56 | 12.36 | 12.51 | 12,973 | +0.17(+1.40%) |
Aug 31, 2005 | 12.14 | 12.34 | 12.13 | 12.34 | 7,844 | +0.19(+1.58%) |
Aug 30, 2005 | 12.18 | 12.20 | 12.08 | 12.14 | 19,762 | -0.12(-0.97%) |
Aug 29, 2005 | 12.16 | 12.27 | 12.16 | 12.26 | 9,353 | +0.11(+0.93%) |
Aug 26, 2005 | 12.30 | 12.30 | 12.13 | 12.15 | 18,102 | -0.01(-0.11%) |
Aug 25, 2005 | 12.16 | 12.20 | 12.14 | 12.16 | 37,110 | +0.02(+0.16%) |
Aug 24, 2005 | 12.20 | 12.24 | 12.14 | 12.14 | 10,107 | -0.12(-0.97%) |
Aug 23, 2005 | 12.26 | 12.30 | 12.22 | 12.26 | 18,253 | -0.05(-0.43%) |
Aug 22, 2005 | 12.34 | 12.42 | 12.28 | 12.32 | 29,115 | +0.04(+0.32%) |
Aug 19, 2005 | 12.24 | 12.28 | 12.18 | 12.28 | 12,370 | -0.05(-0.43%) |
Aug 18, 2005 | 12.27 | 12.33 | 12.12 | 12.33 | 64,868 | -0.17(-1.33%) |
Aug 17, 2005 | 12.40 | 12.55 | 12.40 | 12.50 | 33,037 | -0.19(-1.46%) |
Aug 16, 2005 | 12.71 | 12.76 | 12.61 | 12.68 | 99,414 | -0.16(-1.24%) |
Aug 15, 2005 | 12.83 | 12.84 | 12.78 | 12.84 | 87,044 | +0.07(+0.57%) |
Aug 12, 2005 | 12.73 | 12.85 | 12.73 | 12.77 | 19,007 | +0.03(+0.21%) |
Aug 11, 2005 | 12.73 | 12.77 | 12.72 | 12.74 | 13,426 | -0.04(-0.31%) |
Aug 10, 2005 | 12.92 | 12.97 | 12.78 | 12.78 | 30,774 | +0.08(+0.63%) |
Aug 09, 2005 | 12.67 | 12.76 | 12.66 | 12.70 | 26,249 | -0.03(-0.21%) |
Aug 08, 2005 | 12.84 | 12.84 | 12.73 | 12.73 | 6,637 | +0.03(+0.26%) |
Aug 05, 2005 | 12.76 | 12.77 | 12.59 | 12.69 | 12,822 | -0.19(-1.49%) |
Aug 04, 2005 | 12.87 | 12.90 | 12.81 | 12.89 | 15,387 | -0.07(-0.51%) |
Aug 03, 2005 | 12.87 | 12.95 | 12.87 | 12.95 | 9,051 | +0.01(+0.10%) |
Aug 02, 2005 | 12.83 | 12.96 | 12.83 | 12.94 | 15,839 | +0.12(+0.93%) |
Aug 01, 2005 | 12.76 | 12.82 | 12.73 | 12.82 | 6,185 | +0.18(+1.42%) |
Jul 29, 2005 | 12.64 | 12.67 | 12.60 | 12.64 | 18,404 | -0.15(-1.19%) |
Jul 28, 2005 | 12.71 | 12.83 | 12.61 | 12.79 | 12,822 | +0.19(+1.53%) |
Jul 27, 2005 | 12.55 | 12.73 | 12.52 | 12.60 | 50,687 | +0.30(+2.42%) |
Jul 26, 2005 | 12.22 | 12.31 | 12.16 | 12.30 | 21,270 | +0.09(+0.76%) |
Jul 25, 2005 | 12.16 | 12.28 | 12.16 | 12.21 | 25,796 | -0.10(-0.81%) |
Jul 22, 2005 | 12.30 | 12.31 | 12.20 | 12.31 | 17,650 | -0.17(-1.33%) |
Jul 21, 2005 | 12.36 | 12.52 | 12.32 | 12.48 | 58,230 | +0.07(+0.53%) |
Jul 20, 2005 | 12.20 | 12.41 | 12.14 | 12.41 | 17,951 | +0.23(+1.91%) |
Jul 19, 2005 | 12.12 | 12.28 | 12.09 | 12.18 | 20,063 | -0.07(-0.54%) |
Jul 18, 2005 | 12.26 | 12.30 | 12.20 | 12.24 | 30,623 | -0.11(-0.86%) |
Jul 15, 2005 | 12.31 | 12.40 | 12.27 | 12.35 | 19,007 | -0.09(-0.75%) |
Jul 14, 2005 | 12.44 | 12.53 | 12.42 | 12.44 | 25,042 | +0.01(+0.11%) |
Jul 13, 2005 | 12.42 | 12.46 | 12.33 | 12.43 | 27,908 | -0.15(-1.16%) |
Jul 12, 2005 | 12.42 | 12.59 | 12.41 | 12.57 | 8,900 | +0.11(+0.90%) |
Jul 11, 2005 | 12.23 | 12.50 | 12.23 | 12.46 | 24,589 | +0.41(+3.41%) |
Jul 08, 2005 | 11.93 | 12.10 | 11.91 | 12.05 | 13,878 | +0.25(+2.08%) |
Jul 07, 2005 | 11.62 | 11.87 | 11.55 | 11.81 | 238,353 | -0.26(-2.14%) |
Jul 06, 2005 | 12.06 | 12.10 | 12.05 | 12.06 | 17,499 | +0.17(+1.39%) |
Jul 05, 2005 | 11.81 | 12.02 | 11.81 | 11.90 | 25,494 | +0.03(+0.28%) |