Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.52 | 13.58 | 13.34 | 13.36 | 13,642,374 | -0.17(-1.27%) |
Sep 29, 2005 | 13.52 | 13.60 | 13.38 | 13.53 | 19,279,604 | +0.01(+0.06%) |
Sep 28, 2005 | 13.28 | 13.55 | 13.23 | 13.52 | 16,645,425 | +0.24(+1.83%) |
Sep 27, 2005 | 13.01 | 13.32 | 12.91 | 13.28 | 17,075,092 | +0.18(+1.37%) |
Sep 26, 2005 | 12.67 | 13.10 | 12.61 | 13.10 | 17,068,422 | +0.43(+3.35%) |
Sep 23, 2005 | 12.67 | 12.79 | 12.54 | 12.67 | 15,103,498 | -0.04(-0.29%) |
Sep 22, 2005 | 12.71 | 13.10 | 12.51 | 12.71 | 15,919,224 | -0.20(-1.58%) |
Sep 21, 2005 | 13.07 | 13.08 | 12.75 | 12.91 | 19,159,810 | +0.06(+0.48%) |
Sep 20, 2005 | 12.93 | 13.05 | 12.80 | 12.85 | 12,889,751 | -0.16(-1.20%) |
Sep 19, 2005 | 12.83 | 13.15 | 12.82 | 13.01 | 18,912,784 | +0.34(+2.66%) |
Sep 16, 2005 | 12.57 | 12.71 | 12.47 | 12.67 | 17,778,720 | +0.13(+1.06%) |
Sep 15, 2005 | 12.44 | 12.55 | 12.33 | 12.54 | 12,926,177 | +0.19(+1.53%) |
Sep 14, 2005 | 12.29 | 12.56 | 12.26 | 12.35 | 15,883,055 | +0.13(+1.04%) |
Sep 13, 2005 | 12.43 | 12.57 | 12.20 | 12.22 | 18,283,034 | -0.18(-1.41%) |
Sep 12, 2005 | 12.79 | 12.80 | 12.39 | 12.40 | 19,141,854 | -0.49(-3.78%) |
Sep 09, 2005 | 12.67 | 12.89 | 12.62 | 12.88 | 14,960,361 | +0.32(+2.53%) |
Sep 08, 2005 | 12.57 | 12.69 | 12.49 | 12.57 | 13,323,779 | +0.05(+0.42%) |
Sep 07, 2005 | 12.63 | 12.71 | 12.43 | 12.51 | 15,908,193 | -0.12(-0.96%) |
Sep 06, 2005 | 12.24 | 12.65 | 12.18 | 12.63 | 21,997,920 | +0.49(+4.03%) |
Sep 02, 2005 | 12.28 | 12.31 | 12.11 | 12.15 | 13,437,160 | -0.17(-1.35%) |
Sep 01, 2005 | 12.18 | 12.37 | 12.09 | 12.31 | 23,814,064 | +0.23(+1.87%) |
Aug 31, 2005 | 11.70 | 12.08 | 11.69 | 12.08 | 27,910,906 | +0.42(+3.61%) |
Aug 30, 2005 | 11.34 | 11.68 | 11.34 | 11.66 | 19,429,154 | +0.40(+3.53%) |
Aug 29, 2005 | 11.16 | 11.64 | 11.19 | 11.27 | 17,151,278 | +0.11(+0.94%) |
Aug 26, 2005 | 11.24 | 11.34 | 11.16 | 11.16 | 10,018,294 | -0.08(-0.71%) |
Aug 25, 2005 | 11.42 | 11.42 | 11.21 | 11.24 | 10,334,323 | -0.17(-1.52%) |
Aug 24, 2005 | 11.16 | 11.47 | 11.11 | 11.41 | 21,748,328 | +0.31(+2.75%) |
Aug 23, 2005 | 11.16 | 11.17 | 10.96 | 11.11 | 11,884,715 | +0.00(+0.04%) |
Aug 22, 2005 | 11.13 | 11.17 | 10.93 | 11.10 | 12,330,030 | +0.10(+0.89%) |
Aug 19, 2005 | 10.95 | 11.03 | 10.89 | 11.01 | 8,913,472 | +0.20(+1.86%) |
Aug 18, 2005 | 10.83 | 10.96 | 10.71 | 10.81 | 13,968,408 | -0.07(-0.64%) |
Aug 17, 2005 | 11.12 | 11.28 | 10.83 | 10.88 | 16,837,556 | -0.25(-2.21%) |
Aug 16, 2005 | 11.35 | 11.47 | 11.09 | 11.12 | 11,030,768 | -0.23(-2.04%) |
Aug 15, 2005 | 11.47 | 11.50 | 11.32 | 11.35 | 9,238,993 | -0.11(-0.97%) |
Aug 12, 2005 | 11.69 | 11.73 | 11.47 | 11.47 | 12,528,318 | -0.19(-1.67%) |
Aug 11, 2005 | 11.54 | 11.68 | 11.49 | 11.66 | 13,717,533 | +0.15(+1.27%) |
Aug 10, 2005 | 11.43 | 11.62 | 11.35 | 11.51 | 13,552,080 | +0.14(+1.23%) |
Aug 09, 2005 | 11.44 | 11.45 | 11.29 | 11.37 | 11,060,781 | -0.05(-0.44%) |
Aug 08, 2005 | 11.55 | 11.63 | 11.40 | 11.42 | 16,366,847 | +0.04(+0.33%) |
Aug 05, 2005 | 11.65 | 11.65 | 11.30 | 11.39 | 15,062,712 | -0.15(-1.30%) |
Aug 04, 2005 | 11.45 | 11.69 | 11.42 | 11.54 | 14,030,228 | +0.09(+0.77%) |
Aug 03, 2005 | 11.50 | 11.58 | 11.41 | 11.45 | 20,111,490 | +0.02(+0.17%) |
Aug 02, 2005 | 11.12 | 11.43 | 11.11 | 11.43 | 18,268,668 | +0.37(+3.37%) |
Aug 01, 2005 | 11.00 | 11.12 | 10.95 | 11.06 | 10,461,812 | +0.13(+1.21%) |
Jul 29, 2005 | 10.97 | 11.01 | 10.87 | 10.93 | 14,540,698 | -0.04(-0.37%) |
Jul 28, 2005 | 11.03 | 11.07 | 10.87 | 10.97 | 13,508,985 | -0.02(-0.16%) |
Jul 27, 2005 | 10.92 | 11.03 | 10.84 | 10.98 | 16,849,870 | +0.11(+1.02%) |
Jul 26, 2005 | 10.85 | 10.92 | 10.73 | 10.87 | 27,045,674 | +0.18(+1.68%) |
Jul 25, 2005 | 10.47 | 10.89 | 10.46 | 10.69 | 43,089,564 | +0.31(+2.95%) |
Jul 22, 2005 | 9.931 | 10.50 | 9.843 | 10.39 | 52,005,604 | +0.89(+9.42%) |
Jul 21, 2005 | 9.561 | 9.648 | 9.389 | 9.493 | 11,255,991 | -0.03(-0.35%) |
Jul 20, 2005 | 9.580 | 9.608 | 9.444 | 9.526 | 13,367,130 | -0.07(-0.75%) |
Jul 19, 2005 | 9.227 | 9.598 | 9.132 | 9.598 | 15,487,248 | +0.55(+6.07%) |
Jul 18, 2005 | 9.046 | 9.157 | 8.919 | 9.048 | 11,726,957 | -0.05(-0.56%) |
Jul 15, 2005 | 9.237 | 9.263 | 9.077 | 9.099 | 13,509,498 | -0.08(-0.83%) |
Jul 14, 2005 | 9.444 | 9.502 | 9.062 | 9.175 | 16,818,062 | -0.27(-2.81%) |
Jul 13, 2005 | 9.600 | 9.608 | 9.424 | 9.440 | 10,214,786 | -0.12(-1.20%) |
Jul 12, 2005 | 9.551 | 9.648 | 9.422 | 9.555 | 9,566,566 | +0.04(+0.41%) |
Jul 11, 2005 | 9.428 | 9.549 | 9.278 | 9.516 | 9,751,259 | +0.09(+0.95%) |
Jul 08, 2005 | 9.592 | 9.635 | 9.403 | 9.426 | 8,904,238 | -0.12(-1.31%) |
Jul 07, 2005 | 9.473 | 9.553 | 9.356 | 9.551 | 12,499,845 | +0.06(+0.60%) |
Jul 06, 2005 | 9.738 | 9.746 | 9.473 | 9.494 | 11,845,468 | -0.18(-1.87%) |
Jul 05, 2005 | 9.401 | 9.695 | 9.391 | 9.676 | 10,910,975 | +0.30(+3.20%) |