Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.67 | 11.84 | 11.57 | 11.84 | 8,345 | +0.29(+2.51%) |
Sep 29, 2005 | 10.99 | 11.55 | 10.84 | 11.55 | 11,019 | +0.57(+5.21%) |
Sep 28, 2005 | 11.38 | 11.44 | 10.85 | 10.98 | 12,337 | -0.41(-3.61%) |
Sep 27, 2005 | 11.54 | 11.62 | 11.36 | 11.39 | 27,058 | -0.16(-1.39%) |
Sep 26, 2005 | 11.30 | 11.55 | 11.30 | 11.55 | 59,926 | +0.30(+2.69%) |
Sep 23, 2005 | 11.25 | 11.25 | 10.98 | 11.25 | 14,349 | +0.24(+2.22%) |
Sep 22, 2005 | 11.00 | 11.01 | 10.51 | 11.00 | 16,669 | +0.50(+4.71%) |
Sep 21, 2005 | 10.77 | 10.87 | 10.51 | 10.51 | 14,469 | -0.42(-3.83%) |
Sep 20, 2005 | 10.78 | 10.92 | 10.67 | 10.92 | 26,625 | +0.25(+2.35%) |
Sep 19, 2005 | 10.74 | 10.90 | 10.49 | 10.67 | 26,406 | +0.01(+0.12%) |
Sep 16, 2005 | 10.56 | 10.73 | 10.31 | 10.66 | 97,385 | +0.21(+1.97%) |
Sep 15, 2005 | 10.38 | 10.73 | 10.37 | 10.46 | 33,535 | +0.12(+1.12%) |
Sep 14, 2005 | 10.68 | 10.69 | 10.32 | 10.34 | 16,484 | -0.05(-0.43%) |
Sep 13, 2005 | 10.42 | 10.48 | 10.38 | 10.38 | 16,346 | -0.01(-0.12%) |
Sep 12, 2005 | 10.58 | 10.63 | 10.38 | 10.40 | 17,218 | -0.28(-2.59%) |
Sep 09, 2005 | 10.50 | 10.80 | 10.49 | 10.67 | 12,058 | -0.10(-0.95%) |
Sep 08, 2005 | 11.41 | 11.41 | 10.56 | 10.78 | 36,443 | -0.75(-6.53%) |
Sep 07, 2005 | 11.45 | 11.69 | 11.34 | 11.53 | 19,556 | +0.14(+1.24%) |
Sep 06, 2005 | 10.77 | 11.41 | 10.77 | 11.39 | 27,291 | +0.75(+7.07%) |
Sep 02, 2005 | 10.48 | 10.67 | 10.42 | 10.64 | 48,661 | +0.15(+1.41%) |
Sep 01, 2005 | 10.62 | 10.64 | 10.46 | 10.49 | 22,767 | -0.10(-0.97%) |
Aug 31, 2005 | 10.45 | 10.59 | 10.38 | 10.59 | 15,145 | +0.21(+1.98%) |
Aug 30, 2005 | 10.55 | 10.55 | 10.35 | 10.38 | 36,767 | -0.16(-1.52%) |
Aug 29, 2005 | 10.38 | 10.59 | 10.38 | 10.55 | 42,389 | +0.14(+1.36%) |
Aug 26, 2005 | 10.56 | 10.58 | 10.38 | 10.40 | 17,240 | -0.15(-1.46%) |
Aug 25, 2005 | 10.55 | 10.67 | 10.53 | 10.56 | 8,610 | -0.04(-0.36%) |
Aug 24, 2005 | 10.47 | 10.60 | 10.39 | 10.60 | 8,685 | +0.13(+1.29%) |
Aug 23, 2005 | 10.53 | 10.53 | 10.20 | 10.46 | 13,881 | +0.07(+0.68%) |
Aug 22, 2005 | 10.43 | 10.45 | 10.31 | 10.39 | 7,194 | +0.03(+0.31%) |
Aug 19, 2005 | 10.29 | 10.38 | 10.29 | 10.36 | 7,694 | +0.06(+0.56%) |
Aug 18, 2005 | 10.60 | 10.76 | 10.28 | 10.30 | 26,279 | -0.44(-4.07%) |
Aug 17, 2005 | 10.89 | 10.89 | 10.62 | 10.74 | 17,221 | +0.00(+0.00%) |
Aug 16, 2005 | 11.13 | 11.25 | 10.74 | 10.74 | 17,899 | -0.57(-5.01%) |
Aug 15, 2005 | 10.99 | 11.34 | 10.76 | 11.30 | 13,920 | +0.29(+2.63%) |
Aug 12, 2005 | 11.38 | 11.38 | 10.87 | 11.01 | 15,105 | -0.45(-3.93%) |
Aug 11, 2005 | 11.25 | 11.46 | 11.22 | 11.46 | 14,225 | +0.29(+2.59%) |
Aug 10, 2005 | 12.17 | 12.17 | 11.14 | 11.18 | 18,078 | -0.41(-3.55%) |
Aug 09, 2005 | 11.79 | 11.90 | 11.58 | 11.59 | 11,250 | -0.09(-0.77%) |
Aug 08, 2005 | 11.74 | 11.90 | 11.57 | 11.68 | 12,668 | +0.15(+1.34%) |
Aug 05, 2005 | 11.97 | 11.97 | 11.52 | 11.52 | 23,720 | -0.45(-3.76%) |
Aug 04, 2005 | 12.58 | 12.58 | 11.97 | 11.97 | 23,218 | -0.60(-4.81%) |
Aug 03, 2005 | 12.47 | 12.76 | 12.47 | 12.58 | 2,513 | -0.04(-0.31%) |
Aug 02, 2005 | 12.61 | 12.73 | 12.46 | 12.62 | 3,701 | -0.14(-1.06%) |
Aug 01, 2005 | 12.53 | 12.83 | 12.38 | 12.75 | 5,035 | +0.36(+2.91%) |
Jul 29, 2005 | 12.85 | 12.99 | 12.39 | 12.39 | 26,249 | -0.39(-3.07%) |
Jul 28, 2005 | 12.34 | 12.92 | 12.34 | 12.78 | 23,626 | +0.39(+3.11%) |
Jul 27, 2005 | 12.46 | 12.46 | 12.11 | 12.40 | 14,047 | -0.16(-1.28%) |
Jul 26, 2005 | 12.35 | 12.83 | 12.35 | 12.56 | 1,989 | +0.06(+0.46%) |
Jul 25, 2005 | 12.86 | 12.87 | 12.36 | 12.50 | 5,620 | -0.34(-2.65%) |
Jul 22, 2005 | 12.48 | 12.86 | 12.44 | 12.84 | 6,987 | +0.56(+4.55%) |
Jul 21, 2005 | 12.83 | 13.19 | 12.10 | 12.28 | 27,048 | -0.58(-4.50%) |
Jul 20, 2005 | 12.24 | 12.88 | 12.24 | 12.86 | 13,431 | +0.46(+3.73%) |
Jul 19, 2005 | 12.02 | 12.58 | 12.02 | 12.40 | 2,522 | +0.53(+4.44%) |
Jul 18, 2005 | 12.17 | 12.17 | 11.73 | 11.87 | 4,460 | -0.36(-2.94%) |
Jul 15, 2005 | 11.97 | 12.24 | 11.67 | 12.23 | 9,508 | +0.08(+0.63%) |
Jul 14, 2005 | 12.78 | 12.83 | 12.15 | 12.15 | 16,565 | -0.44(-3.47%) |
Jul 13, 2005 | 13.04 | 13.04 | 12.35 | 12.59 | 15,284 | -0.50(-3.78%) |
Jul 12, 2005 | 13.28 | 13.28 | 13.09 | 13.09 | 26,356 | -0.20(-1.50%) |
Jul 11, 2005 | 12.67 | 13.35 | 12.67 | 13.28 | 26,201 | +0.42(+3.30%) |
Jul 08, 2005 | 12.09 | 12.86 | 12.09 | 12.86 | 16,305 | +0.64(+5.26%) |
Jul 07, 2005 | 11.77 | 12.22 | 11.77 | 12.22 | 10,976 | +0.28(+2.37%) |
Jul 06, 2005 | 11.84 | 12.15 | 11.84 | 11.93 | 10,304 | -0.08(-0.64%) |
Jul 05, 2005 | 11.54 | 12.02 | 11.54 | 12.01 | 13,374 | +0.44(+3.78%) |