Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.13 | 12.22 | 11.90 | 11.99 | 389,231 | -0.19(-1.58%) |
Sep 29, 2005 | 12.08 | 12.21 | 12.01 | 12.18 | 777,832 | +0.34(+2.83%) |
Sep 28, 2005 | 11.63 | 11.88 | 11.49 | 11.85 | 320,030 | +0.22(+1.92%) |
Sep 27, 2005 | 11.61 | 11.66 | 11.36 | 11.62 | 321,923 | +0.01(+0.08%) |
Sep 26, 2005 | 11.32 | 11.68 | 11.24 | 11.61 | 383,447 | +0.24(+2.13%) |
Sep 23, 2005 | 11.37 | 11.53 | 11.26 | 11.37 | 501,973 | -0.14(-1.26%) |
Sep 22, 2005 | 11.87 | 11.88 | 11.21 | 11.52 | 610,298 | -0.25(-2.14%) |
Sep 21, 2005 | 11.84 | 11.93 | 11.69 | 11.77 | 465,690 | +0.09(+0.79%) |
Sep 20, 2005 | 11.79 | 11.85 | 11.59 | 11.68 | 439,397 | -0.11(-0.95%) |
Sep 19, 2005 | 11.53 | 11.80 | 11.53 | 11.79 | 755,431 | +0.39(+3.38%) |
Sep 16, 2005 | 11.21 | 11.51 | 11.18 | 11.40 | 742,706 | +0.25(+2.26%) |
Sep 15, 2005 | 11.20 | 11.29 | 11.09 | 11.15 | 577,169 | +0.00(+0.04%) |
Sep 14, 2005 | 10.93 | 11.24 | 10.92 | 11.15 | 660,884 | +0.23(+2.07%) |
Sep 13, 2005 | 10.85 | 10.97 | 10.80 | 10.92 | 390,283 | +0.07(+0.68%) |
Sep 12, 2005 | 11.08 | 11.17 | 10.85 | 10.85 | 361,151 | -0.24(-2.12%) |
Sep 09, 2005 | 10.87 | 11.17 | 10.87 | 11.08 | 626,599 | +0.32(+2.96%) |
Sep 08, 2005 | 10.80 | 10.97 | 10.73 | 10.76 | 460,957 | -0.02(-0.18%) |
Sep 07, 2005 | 10.57 | 10.86 | 10.54 | 10.78 | 415,945 | +0.22(+2.05%) |
Sep 06, 2005 | 10.64 | 10.72 | 10.39 | 10.57 | 403,009 | -0.01(-0.09%) |
Sep 02, 2005 | 11.04 | 11.06 | 10.51 | 10.58 | 517,117 | -0.53(-4.75%) |
Sep 01, 2005 | 10.84 | 11.13 | 10.84 | 11.10 | 407,531 | +0.35(+3.27%) |
Aug 31, 2005 | 10.53 | 11.05 | 10.52 | 10.75 | 644,162 | +0.22(+2.12%) |
Aug 30, 2005 | 10.43 | 10.63 | 10.43 | 10.53 | 599,781 | +0.12(+1.19%) |
Aug 29, 2005 | 10.55 | 10.60 | 10.33 | 10.40 | 648,053 | -0.07(-0.64%) |
Aug 26, 2005 | 10.68 | 10.71 | 10.46 | 10.47 | 221,381 | -0.20(-1.89%) |
Aug 25, 2005 | 10.70 | 10.72 | 10.61 | 10.67 | 260,820 | -0.01(-0.13%) |
Aug 24, 2005 | 10.65 | 10.86 | 10.57 | 10.69 | 368,934 | +0.08(+0.74%) |
Aug 23, 2005 | 10.59 | 10.71 | 10.52 | 10.61 | 378,084 | +0.02(+0.20%) |
Aug 22, 2005 | 10.58 | 10.68 | 10.45 | 10.59 | 300,153 | +0.07(+0.66%) |
Aug 19, 2005 | 10.42 | 10.64 | 10.42 | 10.52 | 377,663 | +0.23(+2.24%) |
Aug 18, 2005 | 10.22 | 10.41 | 10.11 | 10.29 | 542,463 | -0.03(-0.30%) |
Aug 17, 2005 | 10.59 | 10.79 | 10.19 | 10.32 | 639,745 | -0.34(-3.15%) |
Aug 16, 2005 | 10.88 | 10.90 | 10.63 | 10.65 | 584,216 | -0.27(-2.44%) |
Aug 15, 2005 | 11.04 | 11.12 | 10.88 | 10.92 | 260,609 | -0.12(-1.06%) |
Aug 12, 2005 | 11.00 | 11.05 | 10.85 | 11.04 | 416,681 | +0.04(+0.35%) |
Aug 11, 2005 | 10.98 | 11.08 | 10.90 | 11.00 | 302,151 | +0.02(+0.19%) |
Aug 10, 2005 | 10.88 | 11.02 | 10.84 | 10.98 | 420,151 | +0.12(+1.09%) |
Aug 09, 2005 | 10.98 | 10.98 | 10.83 | 10.86 | 578,852 | -0.10(-0.91%) |
Aug 08, 2005 | 11.03 | 11.17 | 10.96 | 10.96 | 580,640 | -0.03(-0.26%) |
Aug 05, 2005 | 11.21 | 11.22 | 10.73 | 10.99 | 520,167 | -0.17(-1.51%) |
Aug 04, 2005 | 11.12 | 11.27 | 11.00 | 11.16 | 425,094 | +0.01(+0.06%) |
Aug 03, 2005 | 11.52 | 11.53 | 11.12 | 11.15 | 637,326 | -0.33(-2.88%) |
Aug 02, 2005 | 11.35 | 11.48 | 11.25 | 11.48 | 374,087 | +0.19(+1.64%) |
Aug 01, 2005 | 11.12 | 11.30 | 11.12 | 11.29 | 386,392 | +0.17(+1.52%) |
Jul 29, 2005 | 11.24 | 11.36 | 11.11 | 11.12 | 373,141 | -0.09(-0.83%) |
Jul 28, 2005 | 11.06 | 11.23 | 10.90 | 11.22 | 455,383 | +0.23(+2.05%) |
Jul 27, 2005 | 11.12 | 11.17 | 10.91 | 10.99 | 589,790 | -0.04(-0.34%) |
Jul 26, 2005 | 11.17 | 11.23 | 10.97 | 11.03 | 480,729 | -0.13(-1.15%) |
Jul 25, 2005 | 11.13 | 11.25 | 11.00 | 11.16 | 561,289 | +0.03(+0.26%) |
Jul 22, 2005 | 10.63 | 11.17 | 10.63 | 11.13 | 1,240,368 | +0.46(+4.28%) |
Jul 21, 2005 | 10.44 | 10.70 | 10.39 | 10.67 | 6,880,813 | +0.25(+2.37%) |
Jul 20, 2005 | 10.45 | 10.49 | 10.28 | 10.43 | 623,444 | +0.01(+0.07%) |
Jul 19, 2005 | 10.12 | 10.45 | 10.11 | 10.42 | 1,263,294 | +0.36(+3.59%) |
Jul 18, 2005 | 10.16 | 10.23 | 9.905 | 10.06 | 554,032 | -0.12(-1.21%) |
Jul 15, 2005 | 10.29 | 10.42 | 10.14 | 10.18 | 536,469 | -0.07(-0.65%) |
Jul 14, 2005 | 10.70 | 10.71 | 10.02 | 10.25 | 1,359,945 | -0.46(-4.26%) |
Jul 13, 2005 | 10.44 | 10.84 | 10.42 | 10.70 | 2,397,652 | +0.50(+4.92%) |
Jul 12, 2005 | 10.29 | 10.29 | 10.02 | 10.20 | 692,014 | +0.14(+1.35%) |
Jul 11, 2005 | 9.996 | 10.08 | 9.913 | 10.07 | 539,413 | +0.01(+0.12%) |
Jul 08, 2005 | 10.09 | 10.14 | 9.939 | 10.06 | 805,808 | +0.02(+0.24%) |
Jul 07, 2005 | 9.984 | 10.07 | 9.897 | 10.03 | 885,421 | -0.04(-0.42%) |
Jul 06, 2005 | 10.22 | 10.32 | 9.936 | 10.07 | 740,392 | -0.03(-0.31%) |
Jul 05, 2005 | 9.984 | 10.20 | 9.889 | 10.11 | 1,090,501 | +0.28(+2.83%) |