Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.83 | 11.04 | 10.82 | 10.95 | 4,741,756 | +0.08(+0.69%) |
Sep 29, 2005 | 10.70 | 10.99 | 10.60 | 10.87 | 8,278,251 | +0.18(+1.64%) |
Sep 28, 2005 | 10.78 | 10.85 | 10.63 | 10.70 | 6,399,030 | -0.08(-0.70%) |
Sep 27, 2005 | 10.82 | 10.87 | 10.66 | 10.77 | 5,454,086 | -0.03(-0.23%) |
Sep 26, 2005 | 10.90 | 11.02 | 10.73 | 10.80 | 6,789,745 | +0.06(+0.53%) |
Sep 23, 2005 | 10.71 | 10.88 | 10.49 | 10.74 | 10,571,273 | -0.07(-0.64%) |
Sep 22, 2005 | 10.75 | 11.02 | 10.59 | 10.81 | 11,319,426 | +0.12(+1.12%) |
Sep 21, 2005 | 10.85 | 10.88 | 10.62 | 10.69 | 9,110,152 | -0.23(-2.13%) |
Sep 20, 2005 | 11.20 | 11.30 | 10.87 | 10.92 | 9,533,028 | -0.30(-2.63%) |
Sep 19, 2005 | 11.33 | 11.34 | 11.12 | 11.22 | 7,709,533 | -0.09(-0.78%) |
Sep 16, 2005 | 11.49 | 11.68 | 11.27 | 11.31 | 28,387,488 | -0.18(-1.59%) |
Sep 15, 2005 | 11.65 | 11.71 | 11.43 | 11.49 | 5,511,085 | -0.14(-1.24%) |
Sep 14, 2005 | 11.75 | 11.80 | 11.62 | 11.63 | 5,422,880 | -0.17(-1.44%) |
Sep 13, 2005 | 11.71 | 11.91 | 11.62 | 11.80 | 7,127,441 | -0.08(-0.63%) |
Sep 12, 2005 | 11.85 | 11.90 | 11.78 | 11.88 | 4,152,658 | -0.03(-0.21%) |
Sep 09, 2005 | 11.93 | 11.93 | 11.82 | 11.90 | 4,377,152 | +0.03(+0.26%) |
Sep 08, 2005 | 12.03 | 12.03 | 11.84 | 11.87 | 6,896,897 | -0.10(-0.84%) |
Sep 07, 2005 | 11.81 | 11.97 | 11.76 | 11.97 | 5,238,986 | +0.11(+0.90%) |
Sep 06, 2005 | 11.70 | 11.90 | 11.68 | 11.86 | 7,959,501 | +0.23(+2.00%) |
Sep 02, 2005 | 11.54 | 11.66 | 11.44 | 11.63 | 8,956,987 | +0.09(+0.76%) |
Sep 01, 2005 | 11.95 | 11.86 | 11.51 | 11.54 | 18,878,500 | -0.40(-3.31%) |
Aug 31, 2005 | 11.71 | 11.94 | 11.63 | 11.94 | 8,938,358 | +0.19(+1.60%) |
Aug 30, 2005 | 11.98 | 12.03 | 11.61 | 11.75 | 11,850,569 | -0.28(-2.30%) |
Aug 29, 2005 | 11.93 | 12.08 | 11.84 | 12.03 | 6,537,229 | +0.11(+0.90%) |
Aug 26, 2005 | 12.03 | 12.07 | 11.92 | 11.92 | 5,486,566 | -0.08(-0.63%) |
Aug 25, 2005 | 12.02 | 12.16 | 11.96 | 12.00 | 8,774,207 | -0.04(-0.31%) |
Aug 24, 2005 | 12.20 | 12.29 | 12.00 | 12.03 | 9,876,297 | -0.18(-1.44%) |
Aug 23, 2005 | 12.32 | 12.39 | 12.20 | 12.21 | 7,277,900 | -0.08(-0.66%) |
Aug 22, 2005 | 12.40 | 12.52 | 12.22 | 12.29 | 6,897,693 | -0.11(-0.86%) |
Aug 19, 2005 | 12.66 | 12.66 | 12.17 | 12.40 | 18,483,168 | -0.26(-2.03%) |
Aug 18, 2005 | 12.91 | 13.05 | 12.63 | 12.66 | 8,613,081 | -0.20(-1.56%) |
Aug 17, 2005 | 13.10 | 13.28 | 12.86 | 12.86 | 7,125,371 | -0.29(-2.20%) |
Aug 16, 2005 | 13.58 | 13.59 | 13.09 | 13.15 | 4,884,254 | -0.45(-3.28%) |
Aug 15, 2005 | 13.56 | 13.62 | 13.34 | 13.59 | 3,505,925 | +0.01(+0.05%) |
Aug 12, 2005 | 13.58 | 13.69 | 13.52 | 13.59 | 3,845,850 | -0.01(-0.09%) |
Aug 11, 2005 | 13.72 | 13.81 | 13.38 | 13.60 | 5,384,350 | -0.07(-0.51%) |
Aug 10, 2005 | 13.60 | 13.82 | 13.52 | 13.67 | 6,066,270 | +0.19(+1.40%) |
Aug 09, 2005 | 13.57 | 13.94 | 13.44 | 13.48 | 11,047,168 | +0.07(+0.52%) |
Aug 08, 2005 | 13.05 | 13.69 | 12.84 | 13.41 | 14,799,081 | +0.46(+3.54%) |
Aug 05, 2005 | 13.06 | 13.08 | 12.84 | 12.95 | 4,478,413 | -0.04(-0.34%) |
Aug 04, 2005 | 12.72 | 13.03 | 12.61 | 12.99 | 11,118,019 | -0.16(-1.19%) |
Aug 03, 2005 | 13.30 | 13.31 | 13.01 | 13.15 | 5,076,108 | -0.20(-1.51%) |
Aug 02, 2005 | 13.40 | 13.43 | 13.29 | 13.35 | 3,492,869 | -0.04(-0.33%) |
Aug 01, 2005 | 13.28 | 13.45 | 13.20 | 13.40 | 7,395,560 | +0.14(+1.04%) |
Jul 29, 2005 | 13.45 | 13.48 | 13.25 | 13.26 | 3,895,685 | -0.25(-1.86%) |
Jul 28, 2005 | 13.31 | 13.52 | 13.30 | 13.51 | 4,944,437 | +0.23(+1.70%) |
Jul 27, 2005 | 13.12 | 13.32 | 13.06 | 13.28 | 4,111,581 | +0.22(+1.68%) |
Jul 26, 2005 | 13.28 | 13.28 | 13.06 | 13.06 | 5,132,152 | -0.21(-1.56%) |
Jul 25, 2005 | 13.37 | 13.43 | 13.21 | 13.27 | 3,206,122 | -0.14(-1.08%) |
Jul 22, 2005 | 13.19 | 13.44 | 13.15 | 13.42 | 5,307,449 | +0.23(+1.76%) |
Jul 21, 2005 | 13.13 | 13.20 | 13.01 | 13.18 | 6,522,900 | +0.06(+0.43%) |
Jul 20, 2005 | 12.97 | 13.15 | 12.90 | 13.13 | 3,825,789 | +0.12(+0.92%) |
Jul 19, 2005 | 12.99 | 13.03 | 12.93 | 13.01 | 3,529,967 | +0.03(+0.19%) |
Jul 18, 2005 | 12.94 | 13.02 | 12.89 | 12.98 | 2,202,109 | -0.03(-0.24%) |
Jul 15, 2005 | 13.01 | 13.05 | 12.89 | 13.01 | 4,851,296 | +0.01(+0.10%) |
Jul 14, 2005 | 13.13 | 13.19 | 12.91 | 13.00 | 7,129,511 | -0.09(-0.72%) |
Jul 13, 2005 | 13.19 | 13.22 | 13.05 | 13.10 | 7,297,961 | -0.11(-0.86%) |
Jul 12, 2005 | 13.11 | 13.26 | 13.11 | 13.21 | 4,688,419 | +0.06(+0.43%) |
Jul 11, 2005 | 13.19 | 13.27 | 13.08 | 13.15 | 4,851,615 | -0.02(-0.14%) |
Jul 08, 2005 | 13.13 | 13.28 | 13.00 | 13.17 | 7,905,050 | -0.01(-0.10%) |
Jul 07, 2005 | 12.81 | 13.35 | 12.66 | 13.18 | 18,411,044 | +0.48(+3.76%) |
Jul 06, 2005 | 12.71 | 12.76 | 12.58 | 12.71 | 9,299,459 | -0.02(-0.15%) |
Jul 05, 2005 | 12.37 | 12.80 | 12.37 | 12.72 | 7,298,438 | +0.28(+2.22%) |