Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.59 | 11.68 | 11.59 | 11.66 | 130,556 | +0.09(+0.75%) |
Sep 29, 2005 | 11.41 | 11.60 | 11.39 | 11.57 | 184,780 | +0.13(+1.11%) |
Sep 28, 2005 | 11.40 | 11.49 | 11.39 | 11.45 | 208,139 | +0.06(+0.57%) |
Sep 27, 2005 | 11.45 | 11.45 | 11.37 | 11.38 | 88,427 | -0.06(-0.50%) |
Sep 26, 2005 | 11.55 | 11.55 | 11.40 | 11.44 | 218,149 | -0.01(-0.10%) |
Sep 23, 2005 | 11.45 | 11.47 | 11.35 | 11.45 | 233,999 | +0.04(+0.36%) |
Sep 22, 2005 | 11.39 | 11.46 | 11.32 | 11.41 | 378,320 | +0.01(+0.11%) |
Sep 21, 2005 | 11.52 | 11.52 | 11.39 | 11.40 | 325,347 | -0.15(-1.33%) |
Sep 20, 2005 | 11.66 | 11.73 | 11.52 | 11.55 | 130,973 | -0.04(-0.37%) |
Sep 19, 2005 | 11.65 | 11.67 | 11.56 | 11.60 | 181,026 | -0.09(-0.76%) |
Sep 16, 2005 | 11.65 | 11.69 | 11.60 | 11.69 | 164,342 | +0.07(+0.62%) |
Sep 15, 2005 | 11.68 | 11.69 | 11.57 | 11.61 | 140,983 | -0.05(-0.39%) |
Sep 14, 2005 | 11.79 | 11.80 | 11.64 | 11.66 | 115,122 | -0.12(-1.04%) |
Sep 13, 2005 | 11.76 | 11.85 | 11.73 | 11.78 | 187,700 | +0.01(+0.08%) |
Sep 12, 2005 | 11.76 | 11.81 | 11.73 | 11.77 | 133,893 | +0.01(+0.10%) |
Sep 09, 2005 | 11.73 | 11.77 | 11.69 | 11.76 | 87,593 | +0.05(+0.41%) |
Sep 08, 2005 | 11.68 | 11.77 | 11.67 | 11.71 | 281,967 | +0.05(+0.41%) |
Sep 07, 2005 | 11.64 | 11.70 | 11.60 | 11.66 | 205,219 | -0.01(-0.06%) |
Sep 06, 2005 | 11.58 | 11.68 | 11.56 | 11.67 | 111,786 | +0.14(+1.21%) |
Sep 02, 2005 | 11.57 | 11.57 | 11.51 | 11.53 | 90,930 | +0.00(+0.00%) |
Sep 01, 2005 | 11.54 | 11.59 | 11.51 | 11.53 | 264,866 | -0.06(-0.48%) |
Aug 31, 2005 | 11.48 | 11.60 | 11.46 | 11.59 | 477,176 | +0.08(+0.69%) |
Aug 30, 2005 | 11.44 | 11.51 | 11.40 | 11.51 | 151,828 | -0.02(-0.21%) |
Aug 29, 2005 | 11.42 | 11.54 | 11.20 | 11.53 | 242,342 | +0.12(+1.01%) |
Aug 26, 2005 | 11.46 | 11.48 | 11.39 | 11.42 | 147,657 | -0.04(-0.38%) |
Aug 25, 2005 | 11.46 | 11.51 | 11.45 | 11.46 | 95,101 | +0.00(+0.00%) |
Aug 24, 2005 | 11.47 | 11.62 | 11.43 | 11.46 | 196,876 | -0.07(-0.60%) |
Aug 23, 2005 | 11.52 | 11.55 | 11.46 | 11.53 | 137,229 | +0.01(+0.10%) |
Aug 22, 2005 | 11.52 | 11.59 | 11.45 | 11.52 | 1,435,700 | +0.05(+0.40%) |
Aug 19, 2005 | 11.52 | 11.54 | 11.47 | 11.47 | 119,711 | +0.00(+0.00%) |
Aug 18, 2005 | 11.51 | 11.55 | 11.46 | 11.47 | 162,256 | -0.08(-0.67%) |
Aug 17, 2005 | 11.48 | 11.60 | 11.48 | 11.55 | 166,427 | +0.08(+0.71%) |
Aug 16, 2005 | 11.55 | 11.56 | 11.40 | 11.47 | 233,582 | -0.12(-1.03%) |
Aug 15, 2005 | 11.50 | 11.62 | 11.46 | 11.59 | 128,470 | +0.09(+0.79%) |
Aug 12, 2005 | 11.51 | 11.54 | 11.45 | 11.50 | 225,240 | -0.07(-0.62%) |
Aug 11, 2005 | 11.56 | 11.64 | 11.55 | 11.57 | 169,764 | -0.02(-0.21%) |
Aug 10, 2005 | 11.72 | 11.77 | 11.53 | 11.59 | 173,101 | -0.10(-0.86%) |
Aug 09, 2005 | 11.68 | 11.77 | 11.67 | 11.69 | 540,577 | +0.06(+0.51%) |
Aug 08, 2005 | 11.71 | 11.75 | 11.62 | 11.63 | 241,507 | -0.09(-0.78%) |
Aug 05, 2005 | 11.72 | 11.76 | 11.68 | 11.72 | 100,941 | -0.04(-0.31%) |
Aug 04, 2005 | 11.80 | 11.85 | 11.72 | 11.76 | 171,433 | -0.08(-0.71%) |
Aug 03, 2005 | 11.76 | 11.87 | 11.76 | 11.84 | 193,540 | +0.04(+0.32%) |
Aug 02, 2005 | 11.67 | 11.84 | 11.67 | 11.80 | 305,743 | +0.14(+1.17%) |
Aug 01, 2005 | 11.69 | 11.72 | 11.65 | 11.67 | 161,422 | +0.00(+0.00%) |
Jul 29, 2005 | 11.71 | 11.73 | 11.64 | 11.67 | 193,122 | -0.06(-0.47%) |
Jul 28, 2005 | 11.71 | 11.74 | 11.65 | 11.72 | 113,037 | +0.02(+0.21%) |
Jul 27, 2005 | 11.63 | 11.73 | 11.59 | 11.70 | 156,417 | +0.02(+0.21%) |
Jul 26, 2005 | 11.67 | 11.69 | 11.61 | 11.68 | 231,497 | +0.06(+0.54%) |
Jul 25, 2005 | 11.67 | 11.71 | 11.59 | 11.61 | 225,657 | -0.06(-0.47%) |
Jul 22, 2005 | 11.69 | 11.73 | 11.60 | 11.67 | 154,748 | +0.01(+0.10%) |
Jul 21, 2005 | 11.77 | 11.77 | 11.65 | 11.66 | 293,647 | -0.12(-1.06%) |
Jul 20, 2005 | 11.63 | 11.81 | 11.60 | 11.78 | 193,957 | -0.04(-0.32%) |
Jul 19, 2005 | 11.69 | 11.83 | 11.63 | 11.82 | 533,903 | +0.19(+1.65%) |
Jul 18, 2005 | 11.66 | 11.66 | 11.60 | 11.63 | 286,973 | -0.02(-0.21%) |
Jul 15, 2005 | 11.63 | 11.70 | 11.61 | 11.65 | 454,652 | -0.01(-0.10%) |
Jul 14, 2005 | 11.71 | 11.73 | 11.63 | 11.66 | 851,743 | +0.08(+0.66%) |
Jul 13, 2005 | 11.53 | 11.60 | 11.51 | 11.59 | 290,727 | +0.07(+0.58%) |
Jul 12, 2005 | 11.45 | 11.56 | 11.40 | 11.52 | 274,042 | +0.09(+0.82%) |
Jul 11, 2005 | 11.37 | 11.44 | 11.34 | 11.43 | 280,299 | +0.09(+0.76%) |
Jul 08, 2005 | 11.11 | 11.34 | 11.11 | 11.34 | 196,042 | +0.24(+2.20%) |
Jul 07, 2005 | 10.95 | 11.11 | 10.95 | 11.10 | 183,946 | +0.02(+0.15%) |
Jul 06, 2005 | 11.06 | 11.18 | 11.06 | 11.08 | 87,593 | +0.03(+0.24%) |
Jul 05, 2005 | 10.92 | 11.11 | 10.92 | 11.05 | 558,096 | +0.05(+0.46%) |