Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.76 | 13.82 | 13.57 | 13.59 | 13,405,292 | -0.17(-1.27%) |
Sep 29, 2005 | 13.76 | 13.84 | 13.62 | 13.77 | 18,944,556 | +0.01(+0.06%) |
Sep 28, 2005 | 13.51 | 13.79 | 13.47 | 13.76 | 16,356,155 | +0.25(+1.83%) |
Sep 27, 2005 | 13.24 | 13.55 | 13.14 | 13.51 | 16,778,356 | +0.18(+1.37%) |
Sep 26, 2005 | 12.90 | 13.33 | 12.84 | 13.33 | 16,771,802 | +0.43(+3.35%) |
Sep 23, 2005 | 12.89 | 13.01 | 12.76 | 12.90 | 14,841,024 | -0.04(-0.29%) |
Sep 22, 2005 | 12.93 | 13.33 | 12.73 | 12.93 | 15,642,574 | -0.21(-1.59%) |
Sep 21, 2005 | 13.30 | 13.31 | 12.98 | 13.14 | 18,826,844 | +0.06(+0.49%) |
Sep 20, 2005 | 13.16 | 13.28 | 13.03 | 13.08 | 12,665,749 | -0.16(-1.20%) |
Sep 19, 2005 | 13.06 | 13.38 | 13.05 | 13.24 | 18,584,112 | +0.34(+2.66%) |
Sep 16, 2005 | 12.80 | 12.93 | 12.69 | 12.89 | 17,469,756 | +0.13(+1.06%) |
Sep 15, 2005 | 12.66 | 12.77 | 12.55 | 12.76 | 12,701,541 | +0.19(+1.53%) |
Sep 14, 2005 | 12.51 | 12.79 | 12.48 | 12.57 | 15,607,034 | +0.13(+1.04%) |
Sep 13, 2005 | 12.65 | 12.79 | 12.42 | 12.44 | 17,965,304 | -0.18(-1.42%) |
Sep 12, 2005 | 13.02 | 13.03 | 12.61 | 12.62 | 18,809,200 | -0.50(-3.78%) |
Sep 09, 2005 | 12.89 | 13.12 | 12.84 | 13.11 | 14,700,375 | +0.32(+2.53%) |
Sep 08, 2005 | 12.80 | 12.91 | 12.72 | 12.79 | 13,092,234 | +0.05(+0.42%) |
Sep 07, 2005 | 12.86 | 12.93 | 12.65 | 12.74 | 15,631,736 | -0.12(-0.96%) |
Sep 06, 2005 | 12.46 | 12.87 | 12.40 | 12.86 | 21,615,634 | +0.50(+4.03%) |
Sep 02, 2005 | 12.49 | 12.53 | 12.32 | 12.36 | 13,203,644 | -0.17(-1.35%) |
Sep 01, 2005 | 12.39 | 12.58 | 12.31 | 12.53 | 23,400,216 | +0.23(+1.87%) |
Aug 31, 2005 | 11.90 | 12.30 | 11.89 | 12.30 | 27,425,862 | +0.43(+3.61%) |
Aug 30, 2005 | 11.54 | 11.89 | 11.54 | 11.87 | 19,091,508 | +0.40(+3.53%) |
Aug 29, 2005 | 11.36 | 11.85 | 11.39 | 11.47 | 16,853,218 | +0.11(+0.94%) |
Aug 26, 2005 | 11.44 | 11.54 | 11.36 | 11.36 | 9,844,192 | -0.08(-0.71%) |
Aug 25, 2005 | 11.62 | 11.62 | 11.41 | 11.44 | 10,154,730 | -0.18(-1.52%) |
Aug 24, 2005 | 11.35 | 11.68 | 11.31 | 11.62 | 21,370,380 | +0.31(+2.75%) |
Aug 23, 2005 | 11.36 | 11.37 | 11.16 | 11.30 | 11,678,179 | +0.00(+0.04%) |
Aug 22, 2005 | 11.32 | 11.36 | 11.13 | 11.30 | 12,115,755 | +0.10(+0.89%) |
Aug 19, 2005 | 11.15 | 11.22 | 11.08 | 11.20 | 8,758,571 | +0.20(+1.86%) |
Aug 18, 2005 | 11.02 | 11.15 | 10.90 | 11.00 | 13,725,660 | -0.07(-0.65%) |
Aug 17, 2005 | 11.32 | 11.48 | 11.02 | 11.07 | 16,544,948 | -0.25(-2.21%) |
Aug 16, 2005 | 11.55 | 11.68 | 11.29 | 11.32 | 10,839,072 | -0.24(-2.04%) |
Aug 15, 2005 | 11.67 | 11.70 | 11.52 | 11.55 | 9,078,435 | -0.11(-0.97%) |
Aug 12, 2005 | 11.89 | 11.94 | 11.67 | 11.67 | 12,310,597 | -0.20(-1.67%) |
Aug 11, 2005 | 11.74 | 11.88 | 11.69 | 11.87 | 13,479,146 | +0.15(+1.27%) |
Aug 10, 2005 | 11.64 | 11.83 | 11.55 | 11.72 | 13,316,567 | +0.14(+1.23%) |
Aug 09, 2005 | 11.65 | 11.65 | 11.49 | 11.57 | 10,868,563 | -0.05(-0.44%) |
Aug 08, 2005 | 11.75 | 11.83 | 11.61 | 11.63 | 16,082,418 | +0.04(+0.33%) |
Aug 05, 2005 | 11.86 | 11.86 | 11.50 | 11.59 | 14,800,947 | -0.15(-1.30%) |
Aug 04, 2005 | 11.65 | 11.90 | 11.63 | 11.74 | 13,786,406 | +0.09(+0.77%) |
Aug 03, 2005 | 11.70 | 11.78 | 11.62 | 11.65 | 19,761,986 | +0.02(+0.17%) |
Aug 02, 2005 | 11.32 | 11.63 | 11.31 | 11.63 | 17,951,190 | +0.38(+3.37%) |
Aug 01, 2005 | 11.20 | 11.32 | 11.15 | 11.25 | 10,280,004 | +0.13(+1.21%) |
Jul 29, 2005 | 11.16 | 11.21 | 11.06 | 11.12 | 14,288,005 | -0.04(-0.37%) |
Jul 28, 2005 | 11.23 | 11.27 | 11.06 | 11.16 | 13,274,221 | -0.02(-0.16%) |
Jul 27, 2005 | 11.11 | 11.23 | 11.03 | 11.18 | 16,557,047 | +0.11(+1.02%) |
Jul 26, 2005 | 11.04 | 11.11 | 10.92 | 11.06 | 26,575,664 | +0.18(+1.68%) |
Jul 25, 2005 | 10.65 | 11.09 | 10.64 | 10.88 | 42,340,740 | +0.31(+2.95%) |
Jul 22, 2005 | 10.11 | 10.68 | 10.02 | 10.57 | 51,101,832 | +0.91(+9.42%) |
Jul 21, 2005 | 9.730 | 9.819 | 9.555 | 9.660 | 11,060,381 | -0.03(-0.35%) |
Jul 20, 2005 | 9.750 | 9.777 | 9.611 | 9.694 | 13,134,832 | -0.07(-0.75%) |
Jul 19, 2005 | 9.391 | 9.768 | 9.293 | 9.768 | 15,218,106 | +0.56(+6.08%) |
Jul 18, 2005 | 9.206 | 9.319 | 9.077 | 9.208 | 11,523,162 | -0.05(-0.56%) |
Jul 15, 2005 | 9.401 | 9.426 | 9.238 | 9.260 | 13,274,725 | -0.08(-0.83%) |
Jul 14, 2005 | 9.611 | 9.670 | 9.222 | 9.337 | 16,525,791 | -0.27(-2.81%) |
Jul 13, 2005 | 9.770 | 9.777 | 9.591 | 9.607 | 10,037,270 | -0.12(-1.20%) |
Jul 12, 2005 | 9.720 | 9.819 | 9.589 | 9.724 | 9,400,315 | +0.04(+0.41%) |
Jul 11, 2005 | 9.595 | 9.718 | 9.442 | 9.684 | 9,581,798 | +0.09(+0.95%) |
Jul 08, 2005 | 9.762 | 9.805 | 9.569 | 9.593 | 8,749,497 | -0.13(-1.31%) |
Jul 07, 2005 | 9.641 | 9.722 | 9.522 | 9.720 | 12,282,618 | +0.06(+0.60%) |
Jul 06, 2005 | 9.910 | 9.918 | 9.641 | 9.662 | 11,639,614 | -0.18(-1.87%) |
Jul 05, 2005 | 9.567 | 9.867 | 9.557 | 9.847 | 10,721,360 | +0.31(+3.20%) |