Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.81 | 11.94 | 11.79 | 11.94 | 839,427 | +0.15(+1.26%) |
Sep 29, 2005 | 11.56 | 11.88 | 11.46 | 11.79 | 1,032,960 | +0.26(+2.28%) |
Sep 28, 2005 | 11.48 | 11.62 | 11.40 | 11.53 | 825,519 | +0.04(+0.37%) |
Sep 27, 2005 | 11.44 | 11.60 | 11.44 | 11.49 | 728,164 | +0.03(+0.22%) |
Sep 26, 2005 | 11.56 | 11.61 | 11.41 | 11.46 | 924,289 | +0.01(+0.07%) |
Sep 23, 2005 | 11.45 | 11.61 | 11.43 | 11.45 | 821,040 | -0.02(-0.18%) |
Sep 22, 2005 | 11.79 | 11.82 | 11.45 | 11.48 | 846,499 | -0.28(-2.35%) |
Sep 21, 2005 | 11.90 | 11.94 | 11.67 | 11.75 | 768,709 | -0.10(-0.82%) |
Sep 20, 2005 | 12.05 | 12.07 | 11.81 | 11.85 | 771,773 | -0.15(-1.27%) |
Sep 19, 2005 | 12.13 | 12.21 | 12.00 | 12.00 | 577,533 | -0.17(-1.39%) |
Sep 16, 2005 | 12.06 | 12.18 | 12.04 | 12.17 | 569,754 | +0.11(+0.91%) |
Sep 15, 2005 | 12.09 | 12.19 | 12.03 | 12.06 | 370,328 | -0.03(-0.25%) |
Sep 14, 2005 | 12.15 | 12.20 | 12.06 | 12.09 | 644,716 | +0.00(+0.03%) |
Sep 13, 2005 | 12.13 | 12.26 | 12.04 | 12.09 | 841,784 | -0.20(-1.59%) |
Sep 12, 2005 | 12.41 | 12.41 | 12.15 | 12.28 | 792,989 | +0.08(+0.70%) |
Sep 09, 2005 | 12.04 | 12.25 | 11.99 | 12.20 | 941,026 | +0.12(+0.98%) |
Sep 08, 2005 | 12.07 | 12.22 | 11.93 | 12.08 | 1,222,250 | +0.01(+0.07%) |
Sep 07, 2005 | 12.01 | 12.15 | 11.90 | 12.07 | 657,681 | +0.04(+0.35%) |
Sep 06, 2005 | 11.97 | 12.08 | 11.96 | 12.03 | 690,211 | +0.09(+0.75%) |
Sep 02, 2005 | 12.11 | 12.12 | 11.88 | 11.94 | 470,513 | -0.11(-0.92%) |
Sep 01, 2005 | 11.84 | 12.09 | 11.80 | 12.05 | 1,471,886 | +0.32(+2.71%) |
Aug 31, 2005 | 11.62 | 11.77 | 11.62 | 11.73 | 1,362,272 | +0.14(+1.21%) |
Aug 30, 2005 | 11.51 | 11.64 | 11.48 | 11.59 | 1,461,278 | +0.09(+0.81%) |
Aug 29, 2005 | 11.26 | 11.53 | 11.18 | 11.50 | 1,300,983 | +0.21(+1.84%) |
Aug 26, 2005 | 11.27 | 11.35 | 11.26 | 11.29 | 902,131 | +0.00(+0.00%) |
Aug 25, 2005 | 11.46 | 11.51 | 11.28 | 11.29 | 871,722 | -0.13(-1.15%) |
Aug 24, 2005 | 11.20 | 11.56 | 11.20 | 11.42 | 1,435,112 | +0.20(+1.78%) |
Aug 23, 2005 | 11.22 | 11.27 | 11.14 | 11.22 | 1,180,526 | -0.16(-1.38%) |
Aug 22, 2005 | 11.28 | 11.39 | 11.26 | 11.38 | 517,423 | +0.10(+0.87%) |
Aug 19, 2005 | 11.33 | 11.39 | 11.28 | 11.28 | 583,427 | -0.00(-0.04%) |
Aug 18, 2005 | 11.39 | 11.39 | 10.29 | 11.28 | 1,615,916 | -0.18(-1.55%) |
Aug 17, 2005 | 11.50 | 11.52 | 11.29 | 11.46 | 1,241,344 | +0.02(+0.15%) |
Aug 16, 2005 | 11.81 | 11.86 | 11.37 | 11.45 | 1,039,089 | -0.37(-3.12%) |
Aug 15, 2005 | 11.76 | 11.90 | 11.50 | 11.81 | 898,595 | +0.05(+0.40%) |
Aug 12, 2005 | 11.84 | 11.88 | 11.71 | 11.77 | 1,011,273 | -0.14(-1.21%) |
Aug 11, 2005 | 11.95 | 12.09 | 11.84 | 11.91 | 1,172,982 | -0.06(-0.50%) |
Aug 10, 2005 | 12.26 | 12.26 | 11.85 | 11.97 | 1,167,325 | +0.00(+0.00%) |
Aug 09, 2005 | 11.79 | 12.03 | 11.77 | 11.97 | 647,545 | +0.17(+1.44%) |
Aug 08, 2005 | 11.98 | 12.06 | 11.78 | 11.80 | 1,038,853 | -0.24(-2.01%) |
Aug 05, 2005 | 12.24 | 12.29 | 11.98 | 12.04 | 675,596 | -0.27(-2.17%) |
Aug 04, 2005 | 12.62 | 12.62 | 12.29 | 12.31 | 781,438 | -0.31(-2.42%) |
Aug 03, 2005 | 12.48 | 12.72 | 12.48 | 12.62 | 810,904 | +0.10(+0.81%) |
Aug 02, 2005 | 12.43 | 12.65 | 12.43 | 12.51 | 1,256,666 | +0.09(+0.75%) |
Aug 01, 2005 | 12.50 | 12.62 | 12.32 | 12.42 | 1,673,905 | -0.03(-0.20%) |
Jul 29, 2005 | 12.22 | 12.58 | 12.22 | 12.45 | 2,393,818 | +0.25(+2.09%) |
Jul 28, 2005 | 12.14 | 12.43 | 12.05 | 12.19 | 1,652,925 | +0.12(+1.02%) |
Jul 27, 2005 | 11.88 | 12.22 | 11.81 | 12.07 | 1,357,793 | +0.25(+2.12%) |
Jul 26, 2005 | 11.69 | 11.98 | 11.69 | 11.82 | 1,428,040 | -0.28(-2.35%) |
Jul 25, 2005 | 11.87 | 12.12 | 11.86 | 12.10 | 909,438 | +0.29(+2.44%) |
Jul 22, 2005 | 11.71 | 11.84 | 11.70 | 11.81 | 522,137 | +0.08(+0.72%) |
Jul 21, 2005 | 11.88 | 11.88 | 11.56 | 11.73 | 1,035,317 | -0.15(-1.25%) |
Jul 20, 2005 | 12.01 | 12.07 | 11.84 | 11.88 | 915,096 | -0.12(-1.02%) |
Jul 19, 2005 | 12.05 | 12.07 | 11.90 | 12.00 | 823,869 | +0.01(+0.07%) |
Jul 18, 2005 | 11.93 | 12.03 | 11.89 | 11.99 | 1,036,732 | +0.05(+0.39%) |
Jul 15, 2005 | 11.90 | 12.11 | 11.87 | 11.95 | 879,737 | +0.05(+0.43%) |
Jul 14, 2005 | 11.88 | 12.11 | 11.82 | 11.90 | 1,111,929 | -0.20(-1.65%) |
Jul 13, 2005 | 12.24 | 12.24 | 12.09 | 12.09 | 1,440,062 | -0.08(-0.70%) |
Jul 12, 2005 | 12.30 | 12.39 | 12.17 | 12.18 | 1,511,252 | +0.18(+1.52%) |
Jul 11, 2005 | 11.92 | 12.20 | 11.92 | 12.00 | 1,399,281 | -0.20(-1.63%) |
Jul 08, 2005 | 12.10 | 12.22 | 12.01 | 12.20 | 996,658 | +0.10(+0.81%) |
Jul 07, 2005 | 11.83 | 12.13 | 11.58 | 12.10 | 1,401,403 | +0.23(+1.93%) |
Jul 06, 2005 | 12.07 | 12.09 | 11.84 | 11.87 | 1,128,194 | -0.28(-2.30%) |
Jul 05, 2005 | 11.96 | 12.20 | 11.95 | 12.15 | 1,333,985 | +0.23(+1.92%) |