Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.02 | 12.08 | 11.99 | 12.08 | 911,798 | +0.06(+0.48%) |
Sep 29, 2005 | 11.90 | 12.04 | 11.87 | 12.02 | 1,377,881 | +0.08(+0.69%) |
Sep 28, 2005 | 11.96 | 11.98 | 11.88 | 11.94 | 957,872 | +0.01(+0.09%) |
Sep 27, 2005 | 11.92 | 11.98 | 11.88 | 11.93 | 899,673 | +0.01(+0.09%) |
Sep 26, 2005 | 11.98 | 11.99 | 11.86 | 11.92 | 765,813 | -0.05(-0.45%) |
Sep 23, 2005 | 11.97 | 12.00 | 11.91 | 11.97 | 811,403 | +0.01(+0.10%) |
Sep 22, 2005 | 11.91 | 11.98 | 11.87 | 11.96 | 1,103,372 | +0.04(+0.35%) |
Sep 21, 2005 | 11.94 | 11.98 | 11.89 | 11.92 | 1,488,946 | -0.07(-0.62%) |
Sep 20, 2005 | 12.10 | 12.13 | 11.97 | 11.99 | 1,136,837 | -0.08(-0.67%) |
Sep 19, 2005 | 12.13 | 12.13 | 12.04 | 12.07 | 763,388 | -0.07(-0.56%) |
Sep 16, 2005 | 12.12 | 12.15 | 12.06 | 12.14 | 721,193 | +0.08(+0.65%) |
Sep 15, 2005 | 12.14 | 12.14 | 12.03 | 12.06 | 1,260,512 | -0.01(-0.09%) |
Sep 14, 2005 | 12.13 | 12.18 | 12.04 | 12.07 | 1,919,140 | -0.06(-0.51%) |
Sep 13, 2005 | 12.18 | 12.21 | 12.11 | 12.13 | 674,148 | -0.07(-0.59%) |
Sep 12, 2005 | 12.23 | 12.24 | 12.19 | 12.21 | 677,543 | -0.01(-0.08%) |
Sep 09, 2005 | 12.16 | 12.24 | 12.14 | 12.22 | 692,093 | +0.08(+0.68%) |
Sep 08, 2005 | 12.14 | 12.17 | 12.10 | 12.13 | 3,515,757 | -0.03(-0.25%) |
Sep 07, 2005 | 12.12 | 12.19 | 12.10 | 12.16 | 1,528,716 | +0.02(+0.17%) |
Sep 06, 2005 | 12.02 | 12.15 | 12.02 | 12.14 | 1,256,632 | +0.17(+1.44%) |
Sep 02, 2005 | 12.01 | 12.04 | 11.97 | 11.97 | 769,208 | -0.04(-0.32%) |
Sep 01, 2005 | 12.03 | 12.08 | 11.98 | 12.01 | 789,093 | -0.05(-0.43%) |
Aug 31, 2005 | 11.91 | 12.06 | 11.86 | 12.06 | 742,048 | +0.18(+1.47%) |
Aug 30, 2005 | 11.94 | 11.94 | 11.82 | 11.89 | 7,408,358 | -0.07(-0.60%) |
Aug 29, 2005 | 11.80 | 11.98 | 11.80 | 11.96 | 699,368 | +0.09(+0.78%) |
Aug 26, 2005 | 11.91 | 11.94 | 11.85 | 11.87 | 2,154,365 | -0.06(-0.52%) |
Aug 25, 2005 | 11.92 | 11.95 | 11.90 | 11.93 | 1,365,757 | +0.04(+0.35%) |
Aug 24, 2005 | 11.98 | 12.05 | 11.89 | 11.89 | 889,973 | -0.10(-0.86%) |
Aug 23, 2005 | 12.02 | 12.19 | 11.94 | 11.99 | 873,968 | -0.03(-0.26%) |
Aug 22, 2005 | 12.04 | 12.10 | 11.96 | 12.02 | 1,165,452 | +0.01(+0.09%) |
Aug 19, 2005 | 12.05 | 12.07 | 12.00 | 12.01 | 655,718 | +0.00(+0.00%) |
Aug 18, 2005 | 11.99 | 12.05 | 11.96 | 12.01 | 1,119,862 | -0.00(-0.02%) |
Aug 17, 2005 | 11.99 | 12.06 | 11.97 | 12.01 | 543,198 | +0.03(+0.26%) |
Aug 16, 2005 | 12.13 | 12.14 | 11.98 | 11.98 | 2,521,509 | -0.17(-1.41%) |
Aug 15, 2005 | 12.11 | 12.17 | 12.07 | 12.15 | 657,173 | +0.05(+0.44%) |
Aug 12, 2005 | 12.16 | 12.16 | 12.06 | 12.10 | 624,193 | -0.08(-0.69%) |
Aug 11, 2005 | 12.14 | 12.19 | 12.09 | 12.18 | 1,088,337 | +0.08(+0.70%) |
Aug 10, 2005 | 12.20 | 12.25 | 12.07 | 12.10 | 1,400,191 | -0.06(-0.53%) |
Aug 09, 2005 | 12.12 | 12.17 | 12.09 | 12.16 | 745,928 | +0.10(+0.82%) |
Aug 08, 2005 | 12.14 | 12.14 | 12.04 | 12.06 | 594,123 | -0.03(-0.24%) |
Aug 05, 2005 | 12.13 | 12.15 | 12.07 | 12.09 | 570,843 | -0.05(-0.42%) |
Aug 04, 2005 | 12.24 | 12.25 | 12.12 | 12.14 | 1,262,937 | -0.13(-1.02%) |
Aug 03, 2005 | 12.24 | 12.27 | 12.21 | 12.27 | 695,973 | +0.03(+0.25%) |
Aug 02, 2005 | 12.19 | 12.27 | 12.19 | 12.24 | 1,486,521 | +0.07(+0.61%) |
Aug 01, 2005 | 12.19 | 12.20 | 12.15 | 12.16 | 808,008 | +0.01(+0.05%) |
Jul 29, 2005 | 12.26 | 12.26 | 12.14 | 12.16 | 817,708 | -0.11(-0.89%) |
Jul 28, 2005 | 12.22 | 12.27 | 12.17 | 12.27 | 850,203 | +0.08(+0.64%) |
Jul 27, 2005 | 12.19 | 12.20 | 12.12 | 12.19 | 1,245,962 | +0.05(+0.42%) |
Jul 26, 2005 | 12.13 | 12.17 | 12.10 | 12.14 | 1,014,132 | +0.01(+0.12%) |
Jul 25, 2005 | 12.16 | 12.20 | 12.08 | 12.12 | 831,288 | -0.03(-0.22%) |
Jul 22, 2005 | 12.13 | 12.16 | 12.07 | 12.15 | 910,828 | +0.07(+0.55%) |
Jul 21, 2005 | 12.16 | 12.18 | 12.07 | 12.08 | 817,708 | -0.06(-0.46%) |
Jul 20, 2005 | 12.07 | 12.18 | 12.03 | 12.14 | 887,548 | +0.04(+0.29%) |
Jul 19, 2005 | 12.01 | 12.13 | 12.01 | 12.11 | 1,026,257 | +0.10(+0.81%) |
Jul 18, 2005 | 12.02 | 12.05 | 11.99 | 12.01 | 539,318 | -0.04(-0.36%) |
Jul 15, 2005 | 12.06 | 12.07 | 12.00 | 12.05 | 874,453 | +0.00(+0.02%) |
Jul 14, 2005 | 12.09 | 12.12 | 12.02 | 12.05 | 1,055,842 | +0.04(+0.36%) |
Jul 13, 2005 | 12.00 | 12.02 | 11.96 | 12.01 | 537,863 | +0.02(+0.14%) |
Jul 12, 2005 | 11.96 | 12.03 | 11.93 | 11.99 | 1,030,137 | +0.03(+0.26%) |
Jul 11, 2005 | 11.91 | 11.98 | 11.89 | 11.96 | 1,540,356 | +0.08(+0.68%) |
Jul 08, 2005 | 11.73 | 11.89 | 11.69 | 11.88 | 1,051,962 | +0.15(+1.30%) |
Jul 07, 2005 | 11.59 | 11.73 | 11.59 | 11.73 | 969,512 | +0.05(+0.39%) |
Jul 06, 2005 | 11.79 | 11.80 | 11.67 | 11.68 | 745,443 | -0.11(-0.96%) |
Jul 05, 2005 | 11.66 | 11.80 | 11.66 | 11.79 | 985,032 | +0.12(+1.06%) |