Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.49 | 11.61 | 11.49 | 11.61 | 1,918,350 | +0.26(+2.31%) |
Sep 29, 2005 | 11.24 | 11.37 | 11.17 | 11.34 | 1,179,446 | +0.03(+0.30%) |
Sep 28, 2005 | 11.31 | 11.35 | 11.26 | 11.31 | 1,659,294 | +0.12(+1.08%) |
Sep 27, 2005 | 11.23 | 11.24 | 11.12 | 11.19 | 977,562 | -0.10(-0.89%) |
Sep 26, 2005 | 11.24 | 11.38 | 11.24 | 11.29 | 1,986,389 | +0.15(+1.39%) |
Sep 23, 2005 | 11.14 | 11.16 | 10.99 | 11.14 | 1,138,652 | -0.03(-0.24%) |
Sep 22, 2005 | 11.20 | 11.25 | 11.06 | 11.16 | 1,423,167 | -0.20(-1.77%) |
Sep 21, 2005 | 11.43 | 11.51 | 11.35 | 11.36 | 1,119,447 | -0.15(-1.28%) |
Sep 20, 2005 | 11.59 | 11.70 | 11.51 | 11.51 | 851,905 | -0.11(-0.98%) |
Sep 19, 2005 | 11.66 | 11.68 | 11.58 | 11.63 | 746,496 | -0.07(-0.57%) |
Sep 16, 2005 | 11.67 | 11.69 | 11.57 | 11.69 | 1,209,669 | +0.03(+0.23%) |
Sep 15, 2005 | 11.70 | 11.74 | 11.62 | 11.67 | 610,715 | -0.13(-1.08%) |
Sep 14, 2005 | 11.90 | 11.91 | 11.73 | 11.79 | 1,124,211 | -0.09(-0.79%) |
Sep 13, 2005 | 11.79 | 11.94 | 11.76 | 11.89 | 1,462,174 | +0.15(+1.32%) |
Sep 12, 2005 | 11.65 | 11.76 | 11.65 | 11.73 | 703,767 | -0.13(-1.08%) |
Sep 09, 2005 | 11.86 | 11.89 | 11.79 | 11.86 | 1,353,788 | +0.15(+1.26%) |
Sep 08, 2005 | 11.62 | 11.75 | 11.61 | 11.71 | 1,825,447 | +0.01(+0.06%) |
Sep 07, 2005 | 11.42 | 11.72 | 11.42 | 11.71 | 3,590,002 | +0.48(+4.31%) |
Sep 06, 2005 | 11.13 | 11.23 | 11.10 | 11.22 | 1,337,857 | +0.25(+2.26%) |
Sep 02, 2005 | 11.02 | 11.04 | 10.93 | 10.98 | 1,051,854 | -0.11(-1.03%) |
Sep 01, 2005 | 11.10 | 11.14 | 11.05 | 11.09 | 1,227,833 | -0.03(-0.30%) |
Aug 31, 2005 | 10.99 | 11.14 | 10.93 | 11.12 | 1,135,228 | +0.14(+1.28%) |
Aug 30, 2005 | 10.96 | 10.98 | 10.89 | 10.98 | 1,702,768 | -0.08(-0.73%) |
Aug 29, 2005 | 10.94 | 11.08 | 10.93 | 11.06 | 1,114,831 | +0.02(+0.18%) |
Aug 26, 2005 | 11.14 | 11.14 | 10.93 | 11.04 | 1,138,504 | -0.14(-1.26%) |
Aug 25, 2005 | 11.10 | 11.22 | 11.09 | 11.18 | 585,554 | +0.01(+0.12%) |
Aug 24, 2005 | 11.13 | 11.30 | 11.12 | 11.17 | 1,350,959 | -0.07(-0.60%) |
Aug 23, 2005 | 11.28 | 11.31 | 11.19 | 11.24 | 952,996 | -0.11(-1.01%) |
Aug 22, 2005 | 11.35 | 11.41 | 11.23 | 11.35 | 1,196,121 | +0.03(+0.30%) |
Aug 19, 2005 | 11.40 | 11.40 | 11.26 | 11.32 | 1,408,427 | +0.14(+1.26%) |
Aug 18, 2005 | 11.18 | 11.22 | 11.13 | 11.18 | 649,276 | -0.16(-1.42%) |
Aug 17, 2005 | 11.25 | 11.40 | 11.23 | 11.34 | 763,915 | +0.19(+1.75%) |
Aug 16, 2005 | 11.38 | 11.38 | 11.14 | 11.14 | 604,760 | -0.19(-1.66%) |
Aug 15, 2005 | 11.25 | 11.38 | 11.21 | 11.33 | 752,898 | -0.01(-0.06%) |
Aug 12, 2005 | 11.34 | 11.42 | 11.28 | 11.34 | 973,988 | -0.22(-1.92%) |
Aug 11, 2005 | 11.51 | 11.57 | 11.45 | 11.56 | 762,724 | +0.03(+0.23%) |
Aug 10, 2005 | 11.75 | 11.79 | 11.52 | 11.53 | 1,317,758 | -0.07(-0.58%) |
Aug 09, 2005 | 11.53 | 11.65 | 11.50 | 11.60 | 662,377 | +0.15(+1.35%) |
Aug 08, 2005 | 11.55 | 11.61 | 11.45 | 11.45 | 711,062 | +0.00(+0.00%) |
Aug 05, 2005 | 11.55 | 11.57 | 11.40 | 11.45 | 879,299 | -0.09(-0.76%) |
Aug 04, 2005 | 11.66 | 11.67 | 11.52 | 11.53 | 1,010,018 | -0.37(-3.10%) |
Aug 03, 2005 | 11.84 | 11.93 | 11.81 | 11.90 | 1,143,863 | +0.02(+0.17%) |
Aug 02, 2005 | 11.71 | 11.89 | 11.71 | 11.88 | 2,204,502 | +0.30(+2.61%) |
Aug 01, 2005 | 11.61 | 11.66 | 11.55 | 11.58 | 715,529 | -0.01(-0.06%) |
Jul 29, 2005 | 11.66 | 11.70 | 11.54 | 11.59 | 1,375,078 | -0.11(-0.98%) |
Jul 28, 2005 | 11.76 | 11.77 | 11.57 | 11.70 | 1,795,819 | -0.03(-0.29%) |
Jul 27, 2005 | 11.80 | 11.81 | 11.60 | 11.73 | 5,042,648 | -0.31(-2.57%) |
Jul 26, 2005 | 11.98 | 12.08 | 11.88 | 12.04 | 2,108,473 | +0.24(+1.99%) |
Jul 25, 2005 | 11.86 | 11.86 | 11.78 | 11.81 | 1,739,393 | -0.16(-1.35%) |
Jul 22, 2005 | 12.05 | 12.06 | 11.92 | 11.97 | 1,141,928 | +0.01(+0.06%) |
Jul 21, 2005 | 12.11 | 12.11 | 11.92 | 11.96 | 2,317,057 | -0.32(-2.62%) |
Jul 20, 2005 | 11.95 | 12.32 | 11.95 | 12.28 | 1,396,219 | +0.18(+1.50%) |
Jul 19, 2005 | 12.01 | 12.16 | 11.97 | 12.10 | 1,205,054 | +0.29(+2.44%) |
Jul 18, 2005 | 11.78 | 11.85 | 11.77 | 11.81 | 1,448,030 | -0.21(-1.73%) |
Jul 15, 2005 | 11.94 | 12.02 | 11.86 | 12.02 | 1,606,739 | -0.11(-0.89%) |
Jul 14, 2005 | 12.18 | 12.24 | 12.02 | 12.13 | 3,846,080 | +0.36(+3.02%) |
Jul 13, 2005 | 11.69 | 11.82 | 11.63 | 11.77 | 4,099,329 | +0.11(+0.98%) |
Jul 12, 2005 | 11.59 | 11.78 | 11.53 | 11.66 | 1,542,422 | +0.14(+1.22%) |
Jul 11, 2005 | 11.32 | 11.53 | 11.32 | 11.52 | 2,260,928 | +0.42(+3.81%) |
Jul 08, 2005 | 10.84 | 11.14 | 10.84 | 11.10 | 2,972,586 | +0.46(+4.29%) |
Jul 07, 2005 | 10.50 | 10.66 | 10.46 | 10.64 | 1,605,399 | -0.13(-1.19%) |
Jul 06, 2005 | 10.75 | 10.87 | 10.73 | 10.77 | 1,457,707 | +0.10(+0.95%) |
Jul 05, 2005 | 10.53 | 10.72 | 10.52 | 10.67 | 1,552,843 | -0.03(-0.31%) |