Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.81 | 12.85 | 12.49 | 12.51 | 3,807,640 | -0.30(-2.33%) |
Sep 29, 2005 | 12.99 | 12.99 | 12.60 | 12.81 | 6,016,839 | -0.02(-0.12%) |
Sep 28, 2005 | 12.71 | 12.84 | 12.44 | 12.82 | 4,493,099 | +0.20(+1.61%) |
Sep 27, 2005 | 12.60 | 12.66 | 12.36 | 12.62 | 4,635,399 | +0.04(+0.30%) |
Sep 26, 2005 | 12.05 | 12.58 | 12.00 | 12.58 | 6,849,859 | +0.53(+4.39%) |
Sep 23, 2005 | 12.05 | 12.21 | 11.93 | 12.05 | 6,139,674 | -0.16(-1.31%) |
Sep 22, 2005 | 12.60 | 12.74 | 12.16 | 12.21 | 6,362,988 | -0.33(-2.64%) |
Sep 21, 2005 | 12.55 | 12.71 | 12.41 | 12.54 | 4,799,793 | +0.19(+1.51%) |
Sep 20, 2005 | 12.47 | 12.54 | 12.22 | 12.36 | 3,393,365 | -0.20(-1.62%) |
Sep 19, 2005 | 12.28 | 12.61 | 12.28 | 12.56 | 3,928,897 | +0.43(+3.57%) |
Sep 16, 2005 | 12.20 | 12.26 | 12.04 | 12.13 | 4,331,072 | +0.05(+0.44%) |
Sep 15, 2005 | 12.19 | 12.34 | 11.78 | 12.07 | 4,783,222 | -0.08(-0.69%) |
Sep 14, 2005 | 12.12 | 12.28 | 11.99 | 12.16 | 3,187,938 | +0.01(+0.08%) |
Sep 13, 2005 | 11.98 | 12.23 | 11.98 | 12.15 | 3,258,430 | +0.08(+0.63%) |
Sep 12, 2005 | 12.38 | 12.38 | 12.06 | 12.07 | 3,615,627 | -0.33(-2.68%) |
Sep 09, 2005 | 12.16 | 12.40 | 12.08 | 12.40 | 3,750,562 | +0.32(+2.61%) |
Sep 08, 2005 | 12.18 | 12.27 | 12.04 | 12.09 | 2,921,224 | -0.10(-0.81%) |
Sep 07, 2005 | 12.14 | 12.31 | 12.11 | 12.19 | 4,459,694 | +0.05(+0.39%) |
Sep 06, 2005 | 11.95 | 12.15 | 11.62 | 12.14 | 5,393,981 | +0.14(+1.20%) |
Sep 02, 2005 | 12.36 | 12.36 | 11.95 | 11.99 | 4,904,480 | -0.46(-3.72%) |
Sep 01, 2005 | 12.39 | 12.56 | 12.21 | 12.46 | 9,428,354 | +0.25(+2.07%) |
Aug 31, 2005 | 11.50 | 12.22 | 11.49 | 12.21 | 10,955,250 | +0.82(+7.25%) |
Aug 30, 2005 | 11.16 | 11.50 | 11.16 | 11.38 | 6,085,490 | +0.26(+2.31%) |
Aug 29, 2005 | 11.10 | 11.45 | 11.01 | 11.12 | 4,699,315 | +0.04(+0.34%) |
Aug 26, 2005 | 11.09 | 11.31 | 11.06 | 11.09 | 2,349,921 | -0.16(-1.40%) |
Aug 25, 2005 | 11.27 | 11.28 | 11.12 | 11.24 | 2,608,217 | -0.02(-0.20%) |
Aug 24, 2005 | 11.12 | 11.36 | 11.12 | 11.27 | 4,645,920 | +0.17(+1.49%) |
Aug 23, 2005 | 11.02 | 11.14 | 10.95 | 11.10 | 4,025,955 | +0.13(+1.18%) |
Aug 22, 2005 | 11.10 | 11.19 | 10.91 | 10.97 | 3,942,575 | -0.11(-1.03%) |
Aug 19, 2005 | 10.98 | 11.21 | 10.95 | 11.09 | 5,406,869 | +0.32(+2.95%) |
Aug 18, 2005 | 10.54 | 10.88 | 10.53 | 10.77 | 6,239,100 | +0.03(+0.27%) |
Aug 17, 2005 | 10.96 | 11.10 | 10.57 | 10.74 | 6,835,392 | -0.26(-2.35%) |
Aug 16, 2005 | 11.17 | 11.22 | 10.95 | 11.00 | 4,757,445 | -0.19(-1.70%) |
Aug 15, 2005 | 11.40 | 11.42 | 11.17 | 11.19 | 4,288,724 | -0.23(-2.01%) |
Aug 12, 2005 | 11.51 | 11.57 | 11.39 | 11.42 | 3,561,968 | -0.10(-0.87%) |
Aug 11, 2005 | 11.41 | 11.57 | 11.35 | 11.52 | 6,544,479 | +0.14(+1.24%) |
Aug 10, 2005 | 11.12 | 11.40 | 11.12 | 11.38 | 6,248,043 | +0.28(+2.55%) |
Aug 09, 2005 | 11.22 | 11.24 | 10.98 | 11.10 | 5,284,034 | -0.12(-1.10%) |
Aug 08, 2005 | 11.04 | 11.28 | 10.99 | 11.22 | 8,618,218 | +0.38(+3.54%) |
Aug 05, 2005 | 11.23 | 11.28 | 10.56 | 10.84 | 15,170,588 | -0.16(-1.45%) |
Aug 04, 2005 | 10.85 | 11.12 | 10.84 | 10.99 | 9,359,440 | +0.18(+1.65%) |
Aug 03, 2005 | 10.85 | 10.93 | 10.70 | 10.82 | 12,289,081 | +0.17(+1.61%) |
Aug 02, 2005 | 10.49 | 10.65 | 10.46 | 10.65 | 15,485,963 | +0.39(+3.82%) |
Aug 01, 2005 | 9.961 | 10.41 | 9.961 | 10.25 | 8,137,133 | +0.30(+3.04%) |
Jul 29, 2005 | 9.999 | 10.07 | 9.921 | 9.951 | 3,346,809 | +0.02(+0.23%) |
Jul 28, 2005 | 9.980 | 10.05 | 9.776 | 9.928 | 5,445,272 | +0.04(+0.44%) |
Jul 27, 2005 | 9.797 | 9.921 | 9.643 | 9.885 | 3,570,385 | +0.08(+0.85%) |
Jul 26, 2005 | 9.835 | 9.868 | 9.662 | 9.801 | 3,142,697 | -0.04(-0.41%) |
Jul 25, 2005 | 9.875 | 9.991 | 9.697 | 9.841 | 5,265,622 | +0.06(+0.58%) |
Jul 22, 2005 | 9.314 | 9.818 | 9.307 | 9.784 | 6,472,935 | +0.56(+6.08%) |
Jul 21, 2005 | 9.210 | 9.352 | 9.128 | 9.223 | 4,656,441 | -0.01(-0.14%) |
Jul 20, 2005 | 9.193 | 9.286 | 9.010 | 9.237 | 3,385,211 | +0.06(+0.64%) |
Jul 19, 2005 | 8.896 | 9.193 | 8.839 | 9.178 | 3,566,440 | +0.30(+3.38%) |
Jul 18, 2005 | 8.913 | 8.991 | 8.784 | 8.877 | 2,951,210 | -0.04(-0.41%) |
Jul 15, 2005 | 9.124 | 9.181 | 8.913 | 8.913 | 3,698,745 | -0.14(-1.51%) |
Jul 14, 2005 | 9.257 | 9.333 | 8.940 | 9.050 | 4,531,239 | -0.13(-1.39%) |
Jul 13, 2005 | 9.402 | 9.410 | 9.159 | 9.178 | 3,329,186 | -0.22(-2.39%) |
Jul 12, 2005 | 9.121 | 9.533 | 9.083 | 9.402 | 4,894,222 | +0.31(+3.43%) |
Jul 11, 2005 | 9.016 | 9.090 | 8.872 | 9.090 | 3,666,392 | +0.07(+0.80%) |
Jul 08, 2005 | 9.157 | 9.218 | 8.978 | 9.018 | 2,475,386 | -0.12(-1.31%) |
Jul 07, 2005 | 9.029 | 9.153 | 8.820 | 9.138 | 4,355,271 | -0.01(-0.10%) |
Jul 06, 2005 | 9.290 | 9.324 | 9.052 | 9.147 | 3,297,885 | -0.11(-1.19%) |
Jul 05, 2005 | 9.130 | 9.271 | 9.067 | 9.257 | 3,954,674 | +0.17(+1.88%) |