Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.76 | 12.80 | 12.44 | 12.46 | 3,823,431 | -0.30(-2.33%) |
Sep 29, 2005 | 12.94 | 12.94 | 12.55 | 12.75 | 6,041,792 | -0.02(-0.12%) |
Sep 28, 2005 | 12.66 | 12.78 | 12.39 | 12.77 | 4,511,733 | +0.20(+1.61%) |
Sep 27, 2005 | 12.55 | 12.61 | 12.31 | 12.57 | 4,654,623 | +0.04(+0.30%) |
Sep 26, 2005 | 12.00 | 12.53 | 11.95 | 12.53 | 6,878,267 | +0.53(+4.39%) |
Sep 23, 2005 | 12.00 | 12.16 | 11.88 | 12.00 | 6,165,137 | -0.16(-1.31%) |
Sep 22, 2005 | 12.55 | 12.68 | 12.11 | 12.16 | 6,389,377 | -0.33(-2.64%) |
Sep 21, 2005 | 12.50 | 12.66 | 12.36 | 12.49 | 4,819,699 | +0.19(+1.51%) |
Sep 20, 2005 | 12.42 | 12.49 | 12.17 | 12.30 | 3,407,438 | -0.20(-1.62%) |
Sep 19, 2005 | 12.23 | 12.56 | 12.23 | 12.51 | 3,945,191 | +0.43(+3.57%) |
Sep 16, 2005 | 12.15 | 12.20 | 11.99 | 12.08 | 4,349,034 | +0.05(+0.44%) |
Sep 15, 2005 | 12.14 | 12.29 | 11.74 | 12.02 | 4,803,060 | -0.08(-0.69%) |
Sep 14, 2005 | 12.07 | 12.23 | 11.95 | 12.11 | 3,201,159 | +0.01(+0.08%) |
Sep 13, 2005 | 11.93 | 12.18 | 11.93 | 12.10 | 3,271,944 | +0.08(+0.63%) |
Sep 12, 2005 | 12.32 | 12.32 | 12.01 | 12.02 | 3,630,622 | -0.33(-2.68%) |
Sep 09, 2005 | 12.11 | 12.35 | 12.03 | 12.35 | 3,766,116 | +0.31(+2.61%) |
Sep 08, 2005 | 12.13 | 12.22 | 11.99 | 12.04 | 2,933,339 | -0.10(-0.81%) |
Sep 07, 2005 | 12.09 | 12.26 | 12.06 | 12.14 | 4,478,189 | +0.05(+0.39%) |
Sep 06, 2005 | 11.90 | 12.10 | 11.57 | 12.09 | 5,416,351 | +0.14(+1.20%) |
Sep 02, 2005 | 12.30 | 12.30 | 11.90 | 11.95 | 4,924,820 | -0.46(-3.72%) |
Sep 01, 2005 | 12.34 | 12.51 | 12.16 | 12.41 | 9,467,456 | +0.25(+2.07%) |
Aug 31, 2005 | 11.45 | 12.17 | 11.45 | 12.16 | 11,000,684 | +0.82(+7.25%) |
Aug 30, 2005 | 11.12 | 11.45 | 11.12 | 11.33 | 6,110,728 | +0.26(+2.31%) |
Aug 29, 2005 | 11.06 | 11.41 | 10.96 | 11.08 | 4,718,805 | +0.04(+0.34%) |
Aug 26, 2005 | 11.04 | 11.26 | 11.01 | 11.04 | 2,359,666 | -0.16(-1.40%) |
Aug 25, 2005 | 11.22 | 11.23 | 11.07 | 11.20 | 2,619,034 | -0.02(-0.20%) |
Aug 24, 2005 | 11.07 | 11.31 | 11.07 | 11.22 | 4,665,188 | +0.16(+1.49%) |
Aug 23, 2005 | 10.97 | 11.09 | 10.91 | 11.06 | 4,042,652 | +0.13(+1.18%) |
Aug 22, 2005 | 11.06 | 11.15 | 10.87 | 10.93 | 3,958,925 | -0.11(-1.03%) |
Aug 19, 2005 | 10.93 | 11.17 | 10.90 | 11.04 | 5,429,293 | +0.32(+2.95%) |
Aug 18, 2005 | 10.50 | 10.84 | 10.49 | 10.72 | 6,264,975 | +0.03(+0.27%) |
Aug 17, 2005 | 10.92 | 11.06 | 10.53 | 10.70 | 6,863,740 | -0.26(-2.35%) |
Aug 16, 2005 | 11.13 | 11.17 | 10.90 | 10.95 | 4,777,176 | -0.19(-1.70%) |
Aug 15, 2005 | 11.35 | 11.37 | 11.12 | 11.14 | 4,306,510 | -0.23(-2.01%) |
Aug 12, 2005 | 11.46 | 11.53 | 11.34 | 11.37 | 3,576,741 | -0.10(-0.88%) |
Aug 11, 2005 | 11.36 | 11.53 | 11.30 | 11.47 | 6,571,621 | +0.14(+1.24%) |
Aug 10, 2005 | 11.08 | 11.35 | 11.08 | 11.33 | 6,273,955 | +0.28(+2.55%) |
Aug 09, 2005 | 11.17 | 11.20 | 10.94 | 11.05 | 5,305,948 | -0.12(-1.10%) |
Aug 08, 2005 | 11.00 | 11.23 | 10.95 | 11.17 | 8,653,960 | +0.38(+3.54%) |
Aug 05, 2005 | 11.19 | 11.23 | 10.52 | 10.79 | 15,233,504 | -0.16(-1.45%) |
Aug 04, 2005 | 10.81 | 11.07 | 10.79 | 10.95 | 9,398,256 | +0.18(+1.65%) |
Aug 03, 2005 | 10.81 | 10.89 | 10.66 | 10.77 | 12,340,047 | +0.17(+1.61%) |
Aug 02, 2005 | 10.45 | 10.61 | 10.41 | 10.60 | 15,550,187 | +0.39(+3.82%) |
Aug 01, 2005 | 9.920 | 10.36 | 9.920 | 10.21 | 8,170,880 | +0.30(+3.04%) |
Jul 29, 2005 | 9.958 | 10.03 | 9.880 | 9.910 | 3,360,689 | +0.02(+0.23%) |
Jul 28, 2005 | 9.939 | 10.01 | 9.736 | 9.887 | 5,467,855 | +0.04(+0.44%) |
Jul 27, 2005 | 9.757 | 9.880 | 9.604 | 9.844 | 3,585,193 | +0.08(+0.85%) |
Jul 26, 2005 | 9.795 | 9.827 | 9.622 | 9.761 | 3,155,730 | -0.04(-0.41%) |
Jul 25, 2005 | 9.834 | 9.950 | 9.657 | 9.800 | 5,287,459 | +0.06(+0.58%) |
Jul 22, 2005 | 9.276 | 9.778 | 9.268 | 9.744 | 6,499,780 | +0.56(+6.08%) |
Jul 21, 2005 | 9.172 | 9.314 | 9.090 | 9.185 | 4,675,753 | -0.01(-0.14%) |
Jul 20, 2005 | 9.155 | 9.248 | 8.973 | 9.198 | 3,399,251 | +0.06(+0.64%) |
Jul 19, 2005 | 8.860 | 9.155 | 8.803 | 9.140 | 3,581,231 | +0.30(+3.38%) |
Jul 18, 2005 | 8.877 | 8.954 | 8.748 | 8.841 | 2,963,449 | -0.04(-0.41%) |
Jul 15, 2005 | 9.087 | 9.143 | 8.877 | 8.877 | 3,714,084 | -0.14(-1.51%) |
Jul 14, 2005 | 9.219 | 9.295 | 8.903 | 9.013 | 4,550,031 | -0.13(-1.39%) |
Jul 13, 2005 | 9.363 | 9.371 | 9.121 | 9.140 | 3,342,993 | -0.22(-2.39%) |
Jul 12, 2005 | 9.083 | 9.494 | 9.045 | 9.363 | 4,914,519 | +0.31(+3.43%) |
Jul 11, 2005 | 8.979 | 9.053 | 8.835 | 9.053 | 3,681,597 | +0.07(+0.80%) |
Jul 08, 2005 | 9.119 | 9.179 | 8.941 | 8.981 | 2,485,652 | -0.12(-1.31%) |
Jul 07, 2005 | 8.992 | 9.115 | 8.784 | 9.100 | 4,373,333 | -0.01(-0.10%) |
Jul 06, 2005 | 9.251 | 9.285 | 9.015 | 9.109 | 3,311,562 | -0.11(-1.19%) |
Jul 05, 2005 | 9.092 | 9.232 | 9.030 | 9.219 | 3,971,075 | +0.17(+1.88%) |