Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.55 | 11.71 | 11.55 | 11.71 | 477,631 | +0.15(+1.32%) |
Sep 29, 2005 | 11.29 | 11.57 | 11.29 | 11.55 | 497,451 | +0.24(+2.12%) |
Sep 28, 2005 | 11.35 | 11.43 | 11.27 | 11.32 | 568,655 | -0.05(-0.48%) |
Sep 27, 2005 | 11.42 | 11.45 | 11.29 | 11.37 | 748,012 | -0.03(-0.29%) |
Sep 26, 2005 | 11.39 | 11.48 | 11.31 | 11.40 | 719,873 | +0.04(+0.36%) |
Sep 23, 2005 | 11.36 | 11.52 | 10.97 | 11.36 | 1,049,712 | +0.27(+2.46%) |
Sep 22, 2005 | 11.01 | 11.09 | 10.96 | 11.09 | 676,563 | +0.06(+0.54%) |
Sep 21, 2005 | 11.03 | 11.13 | 11.00 | 11.03 | 1,142,449 | -0.01(-0.05%) |
Sep 20, 2005 | 11.11 | 11.18 | 10.93 | 11.03 | 902,899 | -0.01(-0.05%) |
Sep 19, 2005 | 10.95 | 11.15 | 10.94 | 11.04 | 1,004,445 | -0.01(-0.12%) |
Sep 16, 2005 | 10.75 | 11.21 | 10.74 | 11.05 | 3,050,284 | +0.48(+4.56%) |
Sep 15, 2005 | 10.73 | 10.76 | 10.55 | 10.57 | 945,475 | -0.12(-1.12%) |
Sep 14, 2005 | 10.84 | 10.89 | 10.68 | 10.69 | 708,372 | -0.21(-1.92%) |
Sep 13, 2005 | 10.94 | 10.95 | 10.79 | 10.90 | 479,833 | -0.04(-0.35%) |
Sep 12, 2005 | 10.90 | 11.03 | 10.90 | 10.94 | 932,262 | -0.13(-1.18%) |
Sep 09, 2005 | 10.94 | 11.10 | 10.93 | 11.07 | 376,819 | +0.14(+1.27%) |
Sep 08, 2005 | 10.94 | 10.94 | 10.82 | 10.93 | 440,438 | -0.01(-0.10%) |
Sep 07, 2005 | 11.03 | 11.11 | 10.89 | 10.94 | 421,353 | -0.08(-0.77%) |
Sep 06, 2005 | 10.93 | 11.05 | 10.85 | 11.03 | 724,277 | +0.12(+1.12%) |
Sep 02, 2005 | 10.97 | 11.01 | 10.83 | 10.90 | 401,044 | -0.08(-0.69%) |
Sep 01, 2005 | 10.95 | 11.02 | 10.93 | 10.98 | 376,819 | +0.00(+0.03%) |
Aug 31, 2005 | 10.94 | 10.98 | 10.85 | 10.98 | 540,027 | +0.07(+0.60%) |
Aug 30, 2005 | 10.92 | 10.93 | 10.84 | 10.91 | 419,151 | -0.03(-0.30%) |
Aug 29, 2005 | 10.94 | 10.95 | 10.74 | 10.94 | 565,230 | +0.11(+1.06%) |
Aug 26, 2005 | 10.88 | 10.91 | 10.76 | 10.83 | 345,989 | -0.05(-0.50%) |
Aug 25, 2005 | 10.84 | 10.94 | 10.82 | 10.88 | 656,743 | +0.09(+0.81%) |
Aug 24, 2005 | 10.80 | 10.94 | 10.75 | 10.80 | 585,294 | -0.05(-0.43%) |
Aug 23, 2005 | 10.80 | 10.90 | 10.78 | 10.84 | 792,300 | +0.02(+0.23%) |
Aug 22, 2005 | 10.75 | 10.87 | 10.73 | 10.82 | 621,018 | +0.12(+1.12%) |
Aug 19, 2005 | 10.61 | 10.70 | 10.55 | 10.70 | 244,443 | +0.13(+1.18%) |
Aug 18, 2005 | 10.64 | 10.64 | 10.54 | 10.57 | 440,438 | -0.11(-1.07%) |
Aug 17, 2005 | 10.60 | 10.70 | 10.57 | 10.69 | 483,014 | +0.12(+1.11%) |
Aug 16, 2005 | 10.72 | 10.72 | 10.57 | 10.57 | 359,447 | -0.14(-1.35%) |
Aug 15, 2005 | 10.87 | 10.88 | 10.61 | 10.72 | 389,299 | -0.13(-1.21%) |
Aug 12, 2005 | 10.80 | 10.93 | 10.73 | 10.85 | 548,101 | +0.04(+0.33%) |
Aug 11, 2005 | 10.65 | 10.82 | 10.65 | 10.81 | 362,383 | +0.19(+1.74%) |
Aug 10, 2005 | 10.67 | 10.70 | 10.52 | 10.63 | 577,464 | -0.07(-0.61%) |
Aug 09, 2005 | 10.70 | 10.76 | 10.66 | 10.69 | 546,878 | -0.01(-0.10%) |
Aug 08, 2005 | 10.35 | 10.75 | 10.35 | 10.70 | 667,509 | -0.04(-0.33%) |
Aug 05, 2005 | 10.87 | 10.87 | 10.70 | 10.74 | 329,595 | -0.13(-1.23%) |
Aug 04, 2005 | 10.94 | 10.94 | 10.82 | 10.87 | 716,202 | -0.08(-0.75%) |
Aug 03, 2005 | 11.03 | 11.03 | 10.90 | 10.95 | 766,119 | -0.08(-0.74%) |
Aug 02, 2005 | 11.30 | 11.32 | 10.94 | 11.03 | 951,592 | -0.26(-2.32%) |
Aug 01, 2005 | 10.97 | 11.38 | 10.97 | 11.30 | 578,198 | +0.07(+0.63%) |
Jul 29, 2005 | 11.31 | 11.31 | 11.09 | 11.23 | 487,419 | -0.09(-0.79%) |
Jul 28, 2005 | 11.15 | 11.36 | 11.09 | 11.32 | 666,286 | +0.15(+1.32%) |
Jul 27, 2005 | 11.17 | 11.17 | 11.01 | 11.17 | 386,607 | -0.01(-0.05%) |
Jul 26, 2005 | 11.07 | 11.18 | 11.07 | 11.17 | 1,513,152 | +0.12(+1.08%) |
Jul 25, 2005 | 11.27 | 11.27 | 10.94 | 11.05 | 812,365 | -0.25(-2.17%) |
Jul 22, 2005 | 11.16 | 11.32 | 11.15 | 11.30 | 713,266 | +0.13(+1.17%) |
Jul 21, 2005 | 11.51 | 11.51 | 11.09 | 11.17 | 2,070,797 | -0.48(-4.12%) |
Jul 20, 2005 | 11.66 | 11.82 | 11.55 | 11.65 | 1,686,147 | +0.05(+0.47%) |
Jul 19, 2005 | 11.47 | 11.60 | 11.39 | 11.59 | 997,104 | +0.13(+1.09%) |
Jul 18, 2005 | 11.38 | 11.51 | 11.29 | 11.47 | 848,089 | +0.05(+0.45%) |
Jul 15, 2005 | 11.33 | 11.50 | 11.25 | 11.42 | 1,091,554 | +0.08(+0.67%) |
Jul 14, 2005 | 11.30 | 11.34 | 11.16 | 11.34 | 1,056,808 | +0.03(+0.27%) |
Jul 13, 2005 | 11.34 | 11.35 | 11.15 | 11.31 | 1,220,994 | -0.08(-0.72%) |
Jul 12, 2005 | 11.54 | 11.54 | 11.29 | 11.39 | 584,805 | -0.13(-1.11%) |
Jul 11, 2005 | 11.45 | 11.56 | 11.40 | 11.52 | 483,748 | +0.07(+0.62%) |
Jul 08, 2005 | 11.29 | 11.50 | 11.26 | 11.45 | 802,822 | +0.09(+0.77%) |
Jul 07, 2005 | 11.34 | 11.38 | 11.20 | 11.36 | 540,027 | -0.04(-0.38%) |
Jul 06, 2005 | 11.55 | 11.58 | 11.39 | 11.40 | 388,320 | -0.14(-1.25%) |
Jul 05, 2005 | 11.54 | 11.58 | 11.46 | 11.55 | 555,197 | +0.02(+0.14%) |