Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.53 | 13.58 | 13.34 | 13.36 | 13,639,529 | -0.17(-1.27%) |
Sep 29, 2005 | 13.52 | 13.60 | 13.38 | 13.53 | 19,275,584 | +0.01(+0.06%) |
Sep 28, 2005 | 13.28 | 13.55 | 13.24 | 13.52 | 16,641,954 | +0.24(+1.84%) |
Sep 27, 2005 | 13.01 | 13.32 | 12.92 | 13.28 | 17,071,532 | +0.18(+1.37%) |
Sep 26, 2005 | 12.67 | 13.10 | 12.62 | 13.10 | 17,064,864 | +0.42(+3.35%) |
Sep 23, 2005 | 12.67 | 12.79 | 12.54 | 12.67 | 15,100,349 | -0.04(-0.29%) |
Sep 22, 2005 | 12.71 | 13.10 | 12.51 | 12.71 | 15,915,904 | -0.20(-1.58%) |
Sep 21, 2005 | 13.07 | 13.08 | 12.75 | 12.92 | 19,155,816 | +0.06(+0.48%) |
Sep 20, 2005 | 12.93 | 13.05 | 12.80 | 12.85 | 12,887,064 | -0.16(-1.20%) |
Sep 19, 2005 | 12.84 | 13.15 | 12.83 | 13.01 | 18,908,840 | +0.34(+2.66%) |
Sep 16, 2005 | 12.58 | 12.71 | 12.47 | 12.67 | 17,775,012 | +0.13(+1.06%) |
Sep 15, 2005 | 12.44 | 12.56 | 12.34 | 12.54 | 12,923,482 | +0.19(+1.53%) |
Sep 14, 2005 | 12.29 | 12.57 | 12.26 | 12.35 | 15,879,743 | +0.13(+1.04%) |
Sep 13, 2005 | 12.43 | 12.57 | 12.20 | 12.22 | 18,279,220 | -0.18(-1.42%) |
Sep 12, 2005 | 12.79 | 12.80 | 12.39 | 12.40 | 19,137,862 | -0.49(-3.78%) |
Sep 09, 2005 | 12.67 | 12.89 | 12.62 | 12.89 | 14,957,242 | +0.32(+2.53%) |
Sep 08, 2005 | 12.58 | 12.69 | 12.50 | 12.57 | 13,321,001 | +0.05(+0.42%) |
Sep 07, 2005 | 12.64 | 12.71 | 12.43 | 12.52 | 15,904,877 | -0.12(-0.96%) |
Sep 06, 2005 | 12.25 | 12.65 | 12.18 | 12.64 | 21,993,334 | +0.49(+4.03%) |
Sep 02, 2005 | 12.28 | 12.31 | 12.11 | 12.15 | 13,434,358 | -0.17(-1.35%) |
Sep 01, 2005 | 12.18 | 12.37 | 12.10 | 12.31 | 23,809,100 | +0.23(+1.87%) |
Aug 31, 2005 | 11.70 | 12.09 | 11.69 | 12.09 | 27,905,088 | +0.42(+3.61%) |
Aug 30, 2005 | 11.34 | 11.68 | 11.34 | 11.67 | 19,425,102 | +0.40(+3.53%) |
Aug 29, 2005 | 11.17 | 11.64 | 11.19 | 11.27 | 17,147,702 | +0.11(+0.94%) |
Aug 26, 2005 | 11.25 | 11.34 | 11.16 | 11.16 | 10,016,205 | -0.08(-0.71%) |
Aug 25, 2005 | 11.42 | 11.42 | 11.21 | 11.24 | 10,332,168 | -0.17(-1.52%) |
Aug 24, 2005 | 11.16 | 11.48 | 11.11 | 11.42 | 21,743,794 | +0.31(+2.76%) |
Aug 23, 2005 | 11.16 | 11.17 | 10.96 | 11.11 | 11,882,237 | +0.00(+0.04%) |
Aug 22, 2005 | 11.13 | 11.17 | 10.94 | 11.11 | 12,327,459 | +0.10(+0.89%) |
Aug 19, 2005 | 10.95 | 11.03 | 10.89 | 11.01 | 8,911,614 | +0.20(+1.86%) |
Aug 18, 2005 | 10.83 | 10.96 | 10.71 | 10.81 | 13,965,495 | -0.07(-0.65%) |
Aug 17, 2005 | 11.12 | 11.28 | 10.83 | 10.88 | 16,834,046 | -0.25(-2.21%) |
Aug 16, 2005 | 11.36 | 11.48 | 11.09 | 11.12 | 11,028,468 | -0.23(-2.04%) |
Aug 15, 2005 | 11.47 | 11.50 | 11.33 | 11.36 | 9,237,067 | -0.11(-0.97%) |
Aug 12, 2005 | 11.69 | 11.73 | 11.47 | 11.47 | 12,525,706 | -0.20(-1.67%) |
Aug 11, 2005 | 11.54 | 11.68 | 11.49 | 11.66 | 13,714,673 | +0.15(+1.27%) |
Aug 10, 2005 | 11.44 | 11.63 | 11.36 | 11.52 | 13,549,254 | +0.14(+1.23%) |
Aug 09, 2005 | 11.45 | 11.45 | 11.29 | 11.38 | 11,058,475 | -0.05(-0.44%) |
Aug 08, 2005 | 11.55 | 11.63 | 11.41 | 11.43 | 16,363,434 | +0.04(+0.33%) |
Aug 05, 2005 | 11.65 | 11.65 | 11.30 | 11.39 | 15,059,571 | -0.15(-1.30%) |
Aug 04, 2005 | 11.45 | 11.70 | 11.43 | 11.54 | 14,027,303 | +0.09(+0.77%) |
Aug 03, 2005 | 11.50 | 11.58 | 11.42 | 11.45 | 20,107,296 | +0.02(+0.17%) |
Aug 02, 2005 | 11.12 | 11.43 | 11.11 | 11.43 | 18,264,858 | +0.37(+3.37%) |
Aug 01, 2005 | 11.01 | 11.12 | 10.95 | 11.06 | 10,459,631 | +0.13(+1.21%) |
Jul 29, 2005 | 10.97 | 11.02 | 10.87 | 10.93 | 14,537,666 | -0.04(-0.37%) |
Jul 28, 2005 | 11.03 | 11.07 | 10.87 | 10.97 | 13,506,168 | -0.02(-0.16%) |
Jul 27, 2005 | 10.92 | 11.03 | 10.84 | 10.99 | 16,846,356 | +0.11(+1.02%) |
Jul 26, 2005 | 10.85 | 10.92 | 10.73 | 10.87 | 27,040,034 | +0.18(+1.68%) |
Jul 25, 2005 | 10.47 | 10.90 | 10.46 | 10.70 | 43,080,580 | +0.31(+2.95%) |
Jul 22, 2005 | 9.933 | 10.50 | 9.845 | 10.39 | 51,994,760 | +0.89(+9.43%) |
Jul 21, 2005 | 9.563 | 9.650 | 9.391 | 9.495 | 11,253,644 | -0.03(-0.35%) |
Jul 20, 2005 | 9.582 | 9.610 | 9.446 | 9.528 | 13,364,343 | -0.07(-0.75%) |
Jul 19, 2005 | 9.229 | 9.600 | 9.134 | 9.600 | 15,484,019 | +0.55(+6.07%) |
Jul 18, 2005 | 9.048 | 9.159 | 8.921 | 9.050 | 11,724,512 | -0.05(-0.56%) |
Jul 15, 2005 | 9.239 | 9.264 | 9.079 | 9.101 | 13,506,681 | -0.08(-0.83%) |
Jul 14, 2005 | 9.446 | 9.504 | 9.064 | 9.177 | 16,814,554 | -0.27(-2.81%) |
Jul 13, 2005 | 9.602 | 9.610 | 9.426 | 9.442 | 10,212,656 | -0.12(-1.20%) |
Jul 12, 2005 | 9.553 | 9.650 | 9.424 | 9.557 | 9,564,571 | +0.04(+0.41%) |
Jul 11, 2005 | 9.430 | 9.551 | 9.280 | 9.518 | 9,749,226 | +0.09(+0.95%) |
Jul 08, 2005 | 9.594 | 9.637 | 9.405 | 9.428 | 8,902,381 | -0.12(-1.31%) |
Jul 07, 2005 | 9.475 | 9.555 | 9.358 | 9.553 | 12,497,238 | +0.06(+0.60%) |
Jul 06, 2005 | 9.740 | 9.748 | 9.475 | 9.496 | 11,842,998 | -0.18(-1.87%) |
Jul 05, 2005 | 9.403 | 9.697 | 9.393 | 9.678 | 10,908,700 | +0.30(+3.20%) |