Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.71 | 12.78 | 12.45 | 12.54 | 903,180 | -0.19(-1.47%) |
Sep 29, 2005 | 12.43 | 12.81 | 12.30 | 12.73 | 988,940 | +0.30(+2.45%) |
Sep 28, 2005 | 12.47 | 12.53 | 12.24 | 12.42 | 583,537 | -0.04(-0.32%) |
Sep 27, 2005 | 12.54 | 12.73 | 12.30 | 12.46 | 874,186 | -0.07(-0.55%) |
Sep 26, 2005 | 12.66 | 12.67 | 12.41 | 12.53 | 687,914 | +0.03(+0.24%) |
Sep 23, 2005 | 12.50 | 12.63 | 12.30 | 12.50 | 1,038,586 | +0.07(+0.55%) |
Sep 22, 2005 | 12.58 | 12.62 | 12.29 | 12.43 | 1,784,487 | +0.14(+1.12%) |
Sep 21, 2005 | 11.89 | 12.44 | 11.84 | 12.30 | 1,179,892 | +0.30(+2.54%) |
Sep 20, 2005 | 11.99 | 12.24 | 11.75 | 11.99 | 1,750,305 | -0.03(-0.25%) |
Sep 19, 2005 | 12.02 | 12.30 | 11.94 | 12.02 | 697,680 | -0.21(-1.69%) |
Sep 16, 2005 | 12.37 | 12.37 | 11.90 | 12.23 | 2,469,350 | -0.06(-0.48%) |
Sep 15, 2005 | 12.27 | 12.51 | 12.23 | 12.29 | 508,661 | +0.03(+0.24%) |
Sep 14, 2005 | 12.49 | 12.62 | 12.24 | 12.26 | 388,719 | -0.26(-2.04%) |
Sep 13, 2005 | 12.69 | 12.70 | 12.38 | 12.51 | 822,201 | -0.15(-1.17%) |
Sep 12, 2005 | 12.08 | 12.92 | 11.89 | 12.66 | 1,708,188 | +0.67(+5.57%) |
Sep 09, 2005 | 11.99 | 12.09 | 11.87 | 11.99 | 1,151,915 | +0.04(+0.33%) |
Sep 08, 2005 | 11.80 | 12.09 | 11.76 | 11.95 | 738,170 | +0.06(+0.50%) |
Sep 07, 2005 | 11.89 | 12.08 | 11.76 | 11.89 | 1,186,504 | +0.00(+0.00%) |
Sep 06, 2005 | 11.50 | 11.91 | 11.50 | 11.89 | 1,124,956 | +0.35(+3.07%) |
Sep 02, 2005 | 11.89 | 11.89 | 11.40 | 11.54 | 1,211,022 | -0.30(-2.57%) |
Sep 01, 2005 | 11.82 | 11.93 | 11.75 | 11.84 | 1,535,141 | +0.05(+0.42%) |
Aug 31, 2005 | 11.65 | 11.88 | 11.64 | 11.80 | 3,100,905 | +0.34(+3.00%) |
Aug 30, 2005 | 11.11 | 11.73 | 11.11 | 11.45 | 3,674,777 | +0.49(+4.48%) |
Aug 29, 2005 | 10.34 | 11.03 | 10.34 | 10.96 | 1,580,717 | +0.64(+6.19%) |
Aug 26, 2005 | 10.59 | 10.64 | 10.23 | 10.32 | 933,089 | -0.28(-2.60%) |
Aug 25, 2005 | 10.60 | 10.70 | 10.51 | 10.60 | 431,955 | +0.04(+0.37%) |
Aug 24, 2005 | 10.62 | 10.85 | 10.47 | 10.56 | 473,360 | -0.09(-0.83%) |
Aug 23, 2005 | 10.83 | 10.88 | 10.48 | 10.65 | 427,479 | -0.17(-1.55%) |
Aug 22, 2005 | 10.65 | 10.82 | 10.61 | 10.81 | 719,349 | +0.19(+1.76%) |
Aug 19, 2005 | 10.42 | 10.72 | 10.32 | 10.63 | 890,463 | +0.21(+1.98%) |
Aug 18, 2005 | 10.57 | 10.57 | 10.21 | 10.42 | 692,085 | -0.25(-2.30%) |
Aug 17, 2005 | 10.48 | 10.83 | 10.48 | 10.67 | 604,290 | +0.12(+1.12%) |
Aug 16, 2005 | 10.73 | 10.83 | 10.47 | 10.55 | 700,020 | -0.28(-2.54%) |
Aug 15, 2005 | 10.64 | 10.88 | 10.59 | 10.82 | 1,250,596 | +0.09(+0.82%) |
Aug 12, 2005 | 10.62 | 10.81 | 10.47 | 10.73 | 654,444 | +0.07(+0.65%) |
Aug 11, 2005 | 10.47 | 10.77 | 10.46 | 10.67 | 799,413 | +0.25(+2.36%) |
Aug 10, 2005 | 10.26 | 10.51 | 10.26 | 10.42 | 1,142,047 | +0.16(+1.53%) |
Aug 09, 2005 | 10.30 | 10.36 | 10.16 | 10.26 | 548,439 | -0.01(-0.10%) |
Aug 08, 2005 | 10.76 | 10.82 | 10.19 | 10.27 | 1,099,320 | -0.41(-3.86%) |
Aug 05, 2005 | 10.79 | 10.93 | 10.40 | 10.68 | 1,950,616 | +0.61(+6.05%) |
Aug 04, 2005 | 10.32 | 10.42 | 10.06 | 10.08 | 1,073,175 | -0.47(-4.47%) |
Aug 03, 2005 | 10.42 | 10.57 | 10.18 | 10.55 | 828,712 | +0.09(+0.85%) |
Aug 02, 2005 | 10.37 | 10.55 | 10.35 | 10.46 | 707,345 | +0.06(+0.57%) |
Aug 01, 2005 | 10.34 | 10.46 | 10.20 | 10.40 | 703,479 | +0.06(+0.57%) |
Jul 29, 2005 | 10.26 | 10.52 | 10.25 | 10.34 | 726,979 | +0.12(+1.15%) |
Jul 28, 2005 | 10.20 | 10.36 | 10.14 | 10.22 | 747,834 | +0.12(+1.17%) |
Jul 27, 2005 | 10.03 | 10.16 | 9.879 | 10.10 | 606,630 | +0.15(+1.48%) |
Jul 26, 2005 | 9.781 | 10.08 | 9.781 | 9.957 | 794,123 | +0.14(+1.40%) |
Jul 25, 2005 | 9.849 | 9.967 | 9.781 | 9.820 | 1,056,694 | -0.08(-0.79%) |
Jul 22, 2005 | 9.515 | 10.01 | 9.515 | 9.899 | 1,800,866 | +0.37(+3.92%) |
Jul 21, 2005 | 9.781 | 9.781 | 9.466 | 9.525 | 660,243 | -0.20(-2.02%) |
Jul 20, 2005 | 9.486 | 9.761 | 9.407 | 9.722 | 860,147 | +0.23(+2.38%) |
Jul 19, 2005 | 9.151 | 9.584 | 9.063 | 9.495 | 2,273,617 | +0.35(+3.87%) |
Jul 18, 2005 | 8.925 | 9.240 | 8.925 | 9.142 | 1,662,002 | +0.22(+2.42%) |
Jul 15, 2005 | 8.876 | 8.984 | 8.866 | 8.925 | 782,729 | -0.02(-0.22%) |
Jul 14, 2005 | 8.965 | 9.014 | 8.916 | 8.945 | 961,371 | +0.00(+0.00%) |
Jul 13, 2005 | 8.935 | 8.984 | 8.896 | 8.945 | 1,579,090 | +0.01(+0.11%) |
Jul 12, 2005 | 8.896 | 9.014 | 8.866 | 8.935 | 1,143,166 | +0.04(+0.44%) |
Jul 11, 2005 | 8.847 | 8.945 | 8.758 | 8.896 | 2,401,901 | +0.06(+0.67%) |
Jul 08, 2005 | 8.748 | 8.876 | 8.748 | 8.837 | 1,611,848 | +0.09(+1.01%) |
Jul 07, 2005 | 8.689 | 8.758 | 8.640 | 8.748 | 1,717,853 | +0.02(+0.23%) |
Jul 06, 2005 | 8.788 | 8.827 | 8.660 | 8.729 | 772,555 | -0.06(-0.67%) |
Jul 05, 2005 | 8.680 | 8.837 | 8.650 | 8.788 | 779,371 | +0.09(+1.02%) |