Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.43 | 13.24 | 12.43 | 12.53 | 2,511,664 | +0.15(+1.18%) |
Sep 29, 2005 | 12.25 | 12.39 | 11.95 | 12.39 | 1,460,266 | +0.18(+1.47%) |
Sep 28, 2005 | 12.39 | 12.41 | 11.79 | 12.21 | 1,093,261 | -0.11(-0.87%) |
Sep 27, 2005 | 12.22 | 12.37 | 12.07 | 12.31 | 711,295 | +0.13(+1.04%) |
Sep 26, 2005 | 12.09 | 12.20 | 12.00 | 12.19 | 430,125 | +0.11(+0.88%) |
Sep 23, 2005 | 12.08 | 12.28 | 11.98 | 12.08 | 696,033 | -0.11(-0.93%) |
Sep 22, 2005 | 12.19 | 12.41 | 12.06 | 12.19 | 810,040 | -0.19(-1.51%) |
Sep 21, 2005 | 12.81 | 13.13 | 12.23 | 12.38 | 1,905,888 | -0.34(-2.67%) |
Sep 20, 2005 | 12.49 | 12.99 | 12.39 | 12.72 | 1,429,536 | +0.28(+2.25%) |
Sep 19, 2005 | 12.53 | 12.53 | 12.34 | 12.44 | 460,798 | -0.13(-1.01%) |
Sep 16, 2005 | 12.25 | 12.63 | 12.18 | 12.57 | 2,092,657 | +0.39(+3.23%) |
Sep 15, 2005 | 12.11 | 12.37 | 12.01 | 12.17 | 1,350,565 | +0.12(+1.00%) |
Sep 14, 2005 | 11.47 | 12.39 | 11.47 | 12.05 | 3,096,750 | +0.58(+5.06%) |
Sep 13, 2005 | 11.69 | 11.73 | 11.33 | 11.47 | 1,457,253 | -0.24(-2.05%) |
Sep 12, 2005 | 11.73 | 11.81 | 11.57 | 11.71 | 1,259,926 | -0.08(-0.68%) |
Sep 09, 2005 | 11.87 | 12.00 | 11.69 | 11.79 | 1,067,299 | -0.20(-1.67%) |
Sep 08, 2005 | 11.37 | 12.22 | 11.25 | 11.99 | 3,785,640 | -0.24(-1.96%) |
Sep 07, 2005 | 11.53 | 13.09 | 11.48 | 12.23 | 4,986,982 | +0.76(+6.62%) |
Sep 06, 2005 | 10.93 | 11.50 | 10.87 | 11.47 | 1,368,909 | +0.61(+5.58%) |
Sep 02, 2005 | 10.83 | 10.91 | 10.80 | 10.87 | 320,412 | +0.05(+0.49%) |
Sep 01, 2005 | 11.05 | 11.08 | 10.79 | 10.81 | 553,965 | -0.19(-1.70%) |
Aug 31, 2005 | 10.79 | 11.05 | 10.79 | 11.00 | 493,492 | +0.18(+1.66%) |
Aug 30, 2005 | 10.73 | 10.89 | 10.66 | 10.82 | 459,984 | +0.06(+0.56%) |
Aug 29, 2005 | 10.69 | 10.80 | 10.67 | 10.76 | 422,830 | -0.03(-0.25%) |
Aug 26, 2005 | 10.79 | 10.91 | 10.68 | 10.79 | 761,476 | +0.03(+0.31%) |
Aug 25, 2005 | 10.97 | 11.01 | 10.73 | 10.75 | 663,597 | -0.19(-1.71%) |
Aug 24, 2005 | 11.07 | 11.27 | 10.90 | 10.94 | 539,388 | -0.08(-0.73%) |
Aug 23, 2005 | 10.87 | 11.12 | 10.79 | 11.02 | 494,775 | +0.10(+0.92%) |
Aug 22, 2005 | 11.00 | 11.09 | 10.71 | 10.92 | 988,620 | -0.08(-0.73%) |
Aug 19, 2005 | 11.17 | 11.17 | 10.94 | 11.00 | 964,060 | -0.17(-1.55%) |
Aug 18, 2005 | 11.22 | 11.32 | 11.13 | 11.17 | 986,820 | -0.12(-1.06%) |
Aug 17, 2005 | 11.09 | 11.63 | 11.00 | 11.29 | 2,011,947 | +0.13(+1.13%) |
Aug 16, 2005 | 11.15 | 11.33 | 10.90 | 11.17 | 1,535,388 | +0.09(+0.84%) |
Aug 15, 2005 | 10.88 | 11.16 | 10.80 | 11.07 | 1,405,908 | +0.11(+1.03%) |
Aug 12, 2005 | 10.68 | 11.10 | 10.53 | 10.96 | 1,903,861 | +0.30(+2.81%) |
Aug 11, 2005 | 10.10 | 10.67 | 10.10 | 10.66 | 1,605,483 | +0.63(+6.25%) |
Aug 10, 2005 | 10.39 | 10.39 | 10.02 | 10.03 | 1,281,612 | -0.23(-2.21%) |
Aug 09, 2005 | 10.13 | 10.32 | 10.09 | 10.26 | 1,040,707 | +0.08(+0.79%) |
Aug 08, 2005 | 10.61 | 10.66 | 10.06 | 10.18 | 2,969,388 | -0.38(-3.60%) |
Aug 05, 2005 | 10.64 | 10.70 | 10.49 | 10.56 | 932,859 | -0.11(-1.06%) |
Aug 04, 2005 | 10.59 | 10.78 | 10.57 | 10.67 | 1,794,928 | +0.08(+0.76%) |
Aug 03, 2005 | 10.69 | 10.70 | 10.57 | 10.59 | 1,982,791 | -0.07(-0.69%) |
Aug 02, 2005 | 10.63 | 10.73 | 10.57 | 10.67 | 2,101,011 | +0.11(+1.01%) |
Aug 01, 2005 | 10.66 | 10.83 | 10.55 | 10.56 | 3,396,534 | -0.01(-0.06%) |
Jul 29, 2005 | 10.29 | 11.00 | 10.17 | 10.57 | 17,493,044 | -3.45(-24.60%) |
Jul 28, 2005 | 14.31 | 14.43 | 13.89 | 14.01 | 2,770,650 | -0.22(-1.55%) |
Jul 27, 2005 | 14.41 | 14.46 | 14.13 | 14.23 | 1,392,765 | -0.10(-0.70%) |
Jul 26, 2005 | 14.63 | 14.67 | 14.15 | 14.33 | 1,413,826 | -0.19(-1.29%) |
Jul 25, 2005 | 14.40 | 14.61 | 14.26 | 14.52 | 1,327,909 | +0.35(+2.45%) |
Jul 22, 2005 | 14.01 | 14.19 | 13.79 | 14.17 | 794,625 | +0.12(+0.85%) |
Jul 21, 2005 | 14.25 | 14.39 | 13.86 | 14.05 | 834,339 | -0.18(-1.26%) |
Jul 20, 2005 | 14.13 | 14.29 | 13.83 | 14.23 | 1,158,411 | +0.03(+0.23%) |
Jul 19, 2005 | 13.62 | 14.20 | 13.62 | 14.20 | 2,072,617 | +0.57(+4.16%) |
Jul 18, 2005 | 13.35 | 13.73 | 13.35 | 13.63 | 962,665 | +0.24(+1.79%) |
Jul 15, 2005 | 13.62 | 13.67 | 13.28 | 13.39 | 992,809 | -0.29(-2.14%) |
Jul 14, 2005 | 14.33 | 14.41 | 13.62 | 13.69 | 2,273,701 | +0.09(+0.69%) |
Jul 13, 2005 | 13.93 | 13.93 | 13.55 | 13.59 | 1,213,410 | -0.29(-2.07%) |
Jul 12, 2005 | 14.01 | 14.22 | 13.71 | 13.88 | 1,368,177 | -0.19(-1.37%) |
Jul 11, 2005 | 14.11 | 14.31 | 14.02 | 14.07 | 1,035,586 | -0.05(-0.33%) |
Jul 08, 2005 | 14.08 | 14.32 | 14.01 | 14.12 | 852,927 | -0.08(-0.56%) |
Jul 07, 2005 | 13.96 | 14.22 | 13.73 | 14.20 | 581,472 | +0.09(+0.66%) |
Jul 06, 2005 | 14.17 | 14.62 | 13.99 | 14.11 | 564,438 | -0.05(-0.33%) |
Jul 05, 2005 | 14.01 | 14.15 | 13.85 | 14.15 | 997,350 | +0.09(+0.62%) |