Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.58 | 12.76 | 12.52 | 12.70 | 1,309,687 | +0.21(+1.66%) |
Sep 29, 2005 | 12.38 | 12.53 | 12.31 | 12.49 | 1,295,625 | +0.07(+0.53%) |
Sep 28, 2005 | 12.50 | 12.56 | 12.38 | 12.43 | 1,408,593 | -0.07(-0.55%) |
Sep 27, 2005 | 12.41 | 12.54 | 12.39 | 12.50 | 1,669,218 | +0.06(+0.45%) |
Sep 26, 2005 | 12.75 | 12.56 | 12.24 | 12.44 | 2,379,375 | -0.35(-2.74%) |
Sep 23, 2005 | 12.76 | 12.84 | 12.67 | 12.79 | 1,237,500 | +0.02(+0.15%) |
Sep 22, 2005 | 12.77 | 12.92 | 12.75 | 12.77 | 1,201,875 | -0.12(-0.93%) |
Sep 21, 2005 | 13.08 | 13.08 | 12.89 | 12.89 | 1,190,625 | -0.23(-1.74%) |
Sep 20, 2005 | 13.18 | 13.21 | 13.06 | 13.12 | 1,552,500 | -0.06(-0.44%) |
Sep 19, 2005 | 13.21 | 13.24 | 13.11 | 13.18 | 1,545,000 | -0.08(-0.63%) |
Sep 16, 2005 | 12.97 | 13.27 | 12.91 | 13.26 | 5,589,843 | +0.42(+3.27%) |
Sep 15, 2005 | 12.87 | 12.96 | 12.83 | 12.84 | 1,699,218 | +0.11(+0.84%) |
Sep 14, 2005 | 12.76 | 12.76 | 12.65 | 12.73 | 1,455,468 | -0.02(-0.18%) |
Sep 13, 2005 | 13.00 | 13.00 | 12.65 | 12.76 | 2,811,093 | -0.29(-2.24%) |
Sep 12, 2005 | 12.59 | 13.11 | 12.48 | 13.05 | 3,444,843 | +0.67(+5.45%) |
Sep 09, 2005 | 12.23 | 12.38 | 12.17 | 12.38 | 1,179,375 | +0.15(+1.20%) |
Sep 08, 2005 | 12.28 | 12.31 | 12.11 | 12.23 | 1,607,812 | -0.09(-0.71%) |
Sep 07, 2005 | 12.18 | 12.34 | 12.08 | 12.32 | 1,852,968 | +0.10(+0.84%) |
Sep 06, 2005 | 11.97 | 12.21 | 11.97 | 12.21 | 1,808,437 | +0.18(+1.52%) |
Sep 02, 2005 | 12.06 | 12.13 | 11.99 | 12.03 | 937,031 | -0.01(-0.07%) |
Sep 01, 2005 | 12.07 | 12.11 | 11.95 | 12.04 | 1,674,375 | -0.04(-0.35%) |
Aug 31, 2005 | 12.29 | 12.29 | 12.06 | 12.08 | 2,063,437 | -0.17(-1.36%) |
Aug 30, 2005 | 12.22 | 12.26 | 12.11 | 12.25 | 1,410,937 | +0.02(+0.16%) |
Aug 29, 2005 | 12.18 | 12.42 | 12.14 | 12.23 | 1,657,031 | -0.00(-0.03%) |
Aug 26, 2005 | 12.27 | 12.33 | 12.19 | 12.23 | 2,241,562 | -0.06(-0.47%) |
Aug 25, 2005 | 12.44 | 12.45 | 12.24 | 12.29 | 1,761,562 | -0.17(-1.39%) |
Aug 24, 2005 | 12.41 | 12.54 | 12.35 | 12.46 | 1,740,937 | +0.09(+0.72%) |
Aug 23, 2005 | 12.35 | 12.42 | 12.27 | 12.37 | 1,206,093 | +0.04(+0.33%) |
Aug 22, 2005 | 12.04 | 12.42 | 12.04 | 12.33 | 3,166,406 | +0.29(+2.41%) |
Aug 19, 2005 | 12.06 | 12.12 | 12.00 | 12.04 | 925,781 | +0.00(+0.02%) |
Aug 18, 2005 | 12.04 | 12.08 | 11.94 | 12.04 | 1,411,406 | +0.07(+0.61%) |
Aug 17, 2005 | 11.93 | 11.99 | 11.84 | 11.97 | 1,411,875 | +0.02(+0.14%) |
Aug 16, 2005 | 12.07 | 12.09 | 11.93 | 11.95 | 1,472,812 | -0.08(-0.64%) |
Aug 15, 2005 | 12.01 | 12.12 | 11.98 | 12.03 | 1,418,906 | -0.00(-0.02%) |
Aug 12, 2005 | 12.09 | 12.17 | 12.03 | 12.03 | 1,122,187 | -0.10(-0.79%) |
Aug 11, 2005 | 12.16 | 12.20 | 12.08 | 12.13 | 823,593 | +0.00(+0.00%) |
Aug 10, 2005 | 12.16 | 12.21 | 12.12 | 12.13 | 1,382,812 | +0.01(+0.07%) |
Aug 09, 2005 | 12.19 | 12.25 | 12.10 | 12.12 | 1,500,937 | -0.10(-0.79%) |
Aug 08, 2005 | 12.36 | 12.36 | 12.16 | 12.21 | 995,625 | -0.09(-0.73%) |
Aug 05, 2005 | 12.37 | 12.38 | 12.29 | 12.30 | 757,968 | -0.05(-0.40%) |
Aug 04, 2005 | 12.39 | 12.43 | 12.25 | 12.35 | 991,406 | +0.01(+0.10%) |
Aug 03, 2005 | 12.50 | 12.51 | 12.32 | 12.34 | 801,093 | -0.18(-1.47%) |
Aug 02, 2005 | 12.42 | 12.52 | 12.42 | 12.52 | 1,033,593 | +0.10(+0.81%) |
Aug 01, 2005 | 12.45 | 12.51 | 12.35 | 12.42 | 555,000 | -0.05(-0.38%) |
Jul 29, 2005 | 12.60 | 12.60 | 12.45 | 12.47 | 801,093 | -0.16(-1.23%) |
Jul 28, 2005 | 12.48 | 12.63 | 12.42 | 12.63 | 609,843 | +0.20(+1.63%) |
Jul 27, 2005 | 12.47 | 12.50 | 12.36 | 12.42 | 1,101,562 | +0.01(+0.05%) |
Jul 26, 2005 | 12.67 | 12.67 | 12.40 | 12.42 | 1,847,812 | -0.21(-1.69%) |
Jul 25, 2005 | 12.48 | 12.68 | 12.47 | 12.63 | 1,191,093 | +0.02(+0.17%) |
Jul 22, 2005 | 12.59 | 12.61 | 12.48 | 12.61 | 1,046,250 | -0.10(-0.77%) |
Jul 21, 2005 | 12.83 | 12.84 | 12.70 | 12.71 | 930,000 | -0.18(-1.36%) |
Jul 20, 2005 | 12.98 | 12.99 | 12.81 | 12.88 | 886,406 | -0.03(-0.25%) |
Jul 19, 2005 | 12.93 | 13.01 | 12.89 | 12.91 | 611,250 | +0.00(+0.02%) |
Jul 18, 2005 | 12.97 | 13.00 | 12.84 | 12.91 | 360,468 | -0.02(-0.17%) |
Jul 15, 2005 | 12.94 | 12.96 | 12.83 | 12.93 | 733,125 | -0.02(-0.18%) |
Jul 14, 2005 | 13.07 | 13.14 | 12.92 | 12.96 | 689,062 | +0.02(+0.16%) |
Jul 13, 2005 | 12.74 | 12.96 | 12.70 | 12.93 | 903,750 | +0.14(+1.07%) |
Jul 12, 2005 | 12.83 | 12.85 | 12.74 | 12.80 | 634,687 | +0.00(+0.03%) |
Jul 11, 2005 | 12.92 | 12.92 | 12.71 | 12.79 | 1,311,093 | -0.07(-0.56%) |
Jul 08, 2005 | 12.83 | 12.91 | 12.77 | 12.87 | 910,312 | -0.02(-0.15%) |
Jul 07, 2005 | 12.69 | 12.89 | 12.63 | 12.89 | 766,406 | +0.04(+0.33%) |
Jul 06, 2005 | 12.93 | 12.97 | 12.83 | 12.84 | 1,184,062 | -0.13(-1.04%) |
Jul 05, 2005 | 13.01 | 13.10 | 12.96 | 12.98 | 819,375 | -0.04(-0.31%) |