Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.89 | 13.39 | 12.73 | 13.24 | 283,837 | +0.33(+2.56%) |
Sep 29, 2005 | 12.89 | 13.09 | 12.83 | 12.91 | 318,499 | +0.00(+0.04%) |
Sep 28, 2005 | 12.61 | 12.91 | 12.61 | 12.91 | 313,703 | +0.39(+3.08%) |
Sep 27, 2005 | 12.63 | 12.84 | 12.38 | 12.52 | 493,772 | -0.07(-0.58%) |
Sep 26, 2005 | 12.66 | 12.66 | 12.44 | 12.60 | 330,271 | -0.13(-1.04%) |
Sep 23, 2005 | 12.73 | 12.87 | 12.36 | 12.73 | 190,097 | +0.34(+2.78%) |
Sep 22, 2005 | 12.41 | 12.47 | 12.28 | 12.39 | 258,331 | -0.08(-0.63%) |
Sep 21, 2005 | 12.35 | 12.54 | 12.32 | 12.46 | 238,929 | +0.22(+1.84%) |
Sep 20, 2005 | 12.29 | 12.32 | 12.11 | 12.24 | 241,981 | +0.05(+0.41%) |
Sep 19, 2005 | 12.12 | 12.25 | 11.98 | 12.19 | 768,018 | +0.06(+0.53%) |
Sep 16, 2005 | 12.24 | 12.24 | 11.99 | 12.12 | 881,161 | -0.11(-0.94%) |
Sep 15, 2005 | 11.80 | 12.35 | 11.80 | 12.24 | 503,146 | +0.53(+4.55%) |
Sep 14, 2005 | 11.70 | 11.78 | 11.61 | 11.71 | 358,830 | +0.06(+0.47%) |
Sep 13, 2005 | 11.81 | 11.84 | 11.57 | 11.65 | 294,519 | -0.23(-1.93%) |
Sep 12, 2005 | 11.71 | 11.90 | 11.71 | 11.88 | 150,420 | +0.17(+1.45%) |
Sep 09, 2005 | 11.57 | 11.88 | 11.56 | 11.71 | 475,896 | +0.14(+1.23%) |
Sep 08, 2005 | 11.81 | 11.82 | 11.50 | 11.57 | 1,112,896 | -0.27(-2.29%) |
Sep 07, 2005 | 11.79 | 11.92 | 11.77 | 11.84 | 243,289 | +0.10(+0.82%) |
Sep 06, 2005 | 11.35 | 11.89 | 11.29 | 11.74 | 686,485 | +0.41(+3.64%) |
Sep 02, 2005 | 11.21 | 11.39 | 11.21 | 11.33 | 534,757 | +0.16(+1.40%) |
Sep 01, 2005 | 11.03 | 11.23 | 11.02 | 11.17 | 284,927 | +0.16(+1.41%) |
Aug 31, 2005 | 10.99 | 11.02 | 10.86 | 11.02 | 612,801 | +0.09(+0.84%) |
Aug 30, 2005 | 11.12 | 11.15 | 10.87 | 10.93 | 178,543 | -0.13(-1.16%) |
Aug 29, 2005 | 11.00 | 11.11 | 10.94 | 11.05 | 342,261 | +0.08(+0.71%) |
Aug 26, 2005 | 11.24 | 11.24 | 10.94 | 10.98 | 434,258 | -0.26(-2.33%) |
Aug 25, 2005 | 11.03 | 11.24 | 10.94 | 11.24 | 284,491 | +0.25(+2.30%) |
Aug 24, 2005 | 10.87 | 11.12 | 10.87 | 10.99 | 293,647 | -0.17(-1.56%) |
Aug 23, 2005 | 11.05 | 11.23 | 11.03 | 11.16 | 608,441 | -0.11(-0.98%) |
Aug 22, 2005 | 11.11 | 11.35 | 11.11 | 11.27 | 218,655 | +0.27(+2.42%) |
Aug 19, 2005 | 11.28 | 11.40 | 10.91 | 11.00 | 909,501 | -0.21(-1.84%) |
Aug 18, 2005 | 11.33 | 11.45 | 11.17 | 11.21 | 996,701 | -0.12(-1.05%) |
Aug 17, 2005 | 11.13 | 11.46 | 11.13 | 11.33 | 992,341 | +0.24(+2.19%) |
Aug 16, 2005 | 11.28 | 11.28 | 11.08 | 11.09 | 290,595 | -0.11(-0.94%) |
Aug 15, 2005 | 10.99 | 11.26 | 10.96 | 11.19 | 951,575 | +0.18(+1.67%) |
Aug 12, 2005 | 10.94 | 11.03 | 10.82 | 11.01 | 1,441,206 | -0.05(-0.42%) |
Aug 11, 2005 | 11.27 | 11.27 | 10.96 | 11.05 | 735,972 | -0.26(-2.31%) |
Aug 10, 2005 | 11.33 | 11.33 | 11.15 | 11.32 | 1,099,380 | +0.31(+2.83%) |
Aug 09, 2005 | 10.92 | 11.05 | 10.90 | 11.00 | 1,777,800 | +0.22(+2.04%) |
Aug 08, 2005 | 10.82 | 11.02 | 10.73 | 10.78 | 601,029 | +0.07(+0.69%) |
Aug 05, 2005 | 10.60 | 10.76 | 10.60 | 10.71 | 512,956 | +0.11(+1.08%) |
Aug 04, 2005 | 10.55 | 10.67 | 10.34 | 10.60 | 678,201 | +0.05(+0.44%) |
Aug 03, 2005 | 10.34 | 10.55 | 10.15 | 10.55 | 353,162 | +0.25(+2.40%) |
Aug 02, 2005 | 10.16 | 10.32 | 10.10 | 10.30 | 278,823 | +0.16(+1.58%) |
Aug 01, 2005 | 10.05 | 10.15 | 10.01 | 10.14 | 231,081 | +0.11(+1.05%) |
Jul 29, 2005 | 10.02 | 10.07 | 10.000 | 10.04 | 206,447 | -0.02(-0.23%) |
Jul 28, 2005 | 9.881 | 10.11 | 9.876 | 10.06 | 812,708 | +0.17(+1.76%) |
Jul 27, 2005 | 9.908 | 9.913 | 9.656 | 9.885 | 1,029,837 | +0.21(+2.13%) |
Jul 26, 2005 | 9.404 | 9.693 | 9.220 | 9.679 | 493,336 | +0.16(+1.69%) |
Jul 25, 2005 | 9.679 | 9.679 | 9.440 | 9.518 | 4,487,555 | -0.21(-2.17%) |
Jul 22, 2005 | 9.665 | 9.798 | 9.647 | 9.729 | 425,974 | +0.11(+1.14%) |
Jul 21, 2005 | 9.642 | 9.647 | 9.486 | 9.619 | 9,296,445 | +0.04(+0.43%) |
Jul 20, 2005 | 9.128 | 9.647 | 9.128 | 9.578 | 572,471 | +0.38(+4.14%) |
Jul 19, 2005 | 9.238 | 9.243 | 8.991 | 9.197 | 344,223 | -0.05(-0.50%) |
Jul 18, 2005 | 9.243 | 9.394 | 9.211 | 9.243 | 967,489 | +0.00(+0.00%) |
Jul 15, 2005 | 9.174 | 9.376 | 9.046 | 9.243 | 356,868 | +0.01(+0.15%) |
Jul 14, 2005 | 9.174 | 9.266 | 9.096 | 9.229 | 404,828 | +0.24(+2.65%) |
Jul 13, 2005 | 9.128 | 9.161 | 8.968 | 8.991 | 967,707 | +0.15(+1.71%) |
Jul 12, 2005 | 8.633 | 8.931 | 8.633 | 8.839 | 1,347,901 | +0.24(+2.83%) |
Jul 11, 2005 | 8.500 | 8.761 | 8.500 | 8.596 | 913,207 | +0.03(+0.32%) |
Jul 08, 2005 | 8.624 | 8.807 | 8.564 | 8.569 | 1,298,851 | +0.03(+0.38%) |
Jul 07, 2005 | 8.399 | 8.541 | 8.353 | 8.537 | 919,311 | +0.02(+0.27%) |
Jul 06, 2005 | 8.807 | 8.862 | 8.514 | 8.514 | 466,522 | -0.30(-3.38%) |
Jul 05, 2005 | 9.151 | 9.165 | 8.716 | 8.812 | 569,419 | -0.44(-4.71%) |