Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.85 | 11.86 | 11.75 | 11.83 | 4,419,926 | -0.01(-0.10%) |
Sep 29, 2005 | 11.67 | 11.87 | 11.59 | 11.84 | 4,655,668 | +0.11(+0.93%) |
Sep 28, 2005 | 11.57 | 11.80 | 11.57 | 11.74 | 7,534,931 | +0.17(+1.44%) |
Sep 27, 2005 | 11.53 | 11.60 | 11.49 | 11.57 | 7,531,290 | +0.10(+0.85%) |
Sep 26, 2005 | 11.54 | 11.55 | 11.46 | 11.47 | 7,801,922 | +0.00(+0.00%) |
Sep 23, 2005 | 11.47 | 11.53 | 11.21 | 11.47 | 7,540,088 | +0.30(+2.73%) |
Sep 22, 2005 | 11.09 | 11.22 | 11.05 | 11.17 | 4,169,621 | +0.11(+1.01%) |
Sep 21, 2005 | 11.17 | 11.18 | 11.00 | 11.05 | 5,169,930 | -0.18(-1.63%) |
Sep 20, 2005 | 11.14 | 11.33 | 11.13 | 11.24 | 6,491,843 | +0.16(+1.43%) |
Sep 19, 2005 | 11.19 | 11.21 | 11.01 | 11.08 | 3,164,458 | -0.01(-0.10%) |
Sep 16, 2005 | 11.06 | 11.20 | 11.04 | 11.09 | 5,503,366 | +0.13(+1.20%) |
Sep 15, 2005 | 11.17 | 11.17 | 10.92 | 10.96 | 3,421,438 | -0.17(-1.51%) |
Sep 14, 2005 | 11.20 | 11.22 | 11.11 | 11.13 | 3,065,247 | -0.02(-0.16%) |
Sep 13, 2005 | 11.25 | 11.25 | 11.12 | 11.15 | 2,295,522 | -0.10(-0.89%) |
Sep 12, 2005 | 11.26 | 11.28 | 11.21 | 11.25 | 1,733,929 | +0.01(+0.13%) |
Sep 09, 2005 | 11.20 | 11.29 | 11.19 | 11.23 | 2,440,243 | +0.04(+0.35%) |
Sep 08, 2005 | 11.34 | 11.34 | 11.18 | 11.19 | 4,021,259 | -0.03(-0.28%) |
Sep 07, 2005 | 11.19 | 11.24 | 11.14 | 11.22 | 3,098,620 | +0.00(+0.01%) |
Sep 06, 2005 | 11.17 | 11.28 | 11.17 | 11.22 | 3,408,392 | +0.15(+1.37%) |
Sep 02, 2005 | 11.11 | 11.18 | 11.02 | 11.07 | 2,175,679 | -0.02(-0.22%) |
Sep 01, 2005 | 11.12 | 11.15 | 11.02 | 11.09 | 3,490,309 | +0.01(+0.06%) |
Aug 31, 2005 | 10.92 | 11.09 | 10.82 | 11.09 | 4,984,553 | +0.20(+1.86%) |
Aug 30, 2005 | 10.98 | 10.98 | 10.82 | 10.88 | 5,660,527 | -0.15(-1.36%) |
Aug 29, 2005 | 10.92 | 11.06 | 10.91 | 11.03 | 2,826,774 | +0.05(+0.48%) |
Aug 26, 2005 | 11.01 | 11.04 | 10.95 | 10.98 | 2,317,670 | -0.06(-0.52%) |
Aug 25, 2005 | 10.98 | 11.05 | 10.96 | 11.04 | 4,374,113 | +0.12(+1.12%) |
Aug 24, 2005 | 11.04 | 11.05 | 10.88 | 10.92 | 5,941,779 | -0.18(-1.63%) |
Aug 23, 2005 | 11.21 | 11.26 | 11.06 | 11.10 | 2,775,803 | -0.10(-0.88%) |
Aug 22, 2005 | 11.16 | 11.28 | 11.12 | 11.20 | 3,322,226 | +0.08(+0.73%) |
Aug 19, 2005 | 11.13 | 11.19 | 11.08 | 11.12 | 2,404,442 | +0.08(+0.69%) |
Aug 18, 2005 | 11.04 | 11.07 | 11.01 | 11.04 | 2,746,070 | +0.00(+0.00%) |
Aug 17, 2005 | 11.12 | 11.14 | 11.01 | 11.04 | 4,283,396 | -0.07(-0.65%) |
Aug 16, 2005 | 11.26 | 11.27 | 11.10 | 11.11 | 2,880,780 | -0.17(-1.53%) |
Aug 15, 2005 | 11.30 | 11.31 | 11.24 | 11.29 | 2,393,520 | -0.01(-0.09%) |
Aug 12, 2005 | 11.34 | 11.40 | 11.30 | 11.30 | 4,550,691 | -0.08(-0.68%) |
Aug 11, 2005 | 11.25 | 11.38 | 11.21 | 11.37 | 4,700,874 | +0.17(+1.50%) |
Aug 10, 2005 | 11.33 | 11.34 | 11.15 | 11.21 | 4,307,061 | -0.08(-0.69%) |
Aug 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 3,864,705 | +0.10(+0.85%) |
Aug 08, 2005 | 11.21 | 11.26 | 11.17 | 11.19 | 2,779,747 | +0.03(+0.29%) |
Aug 05, 2005 | 11.15 | 11.20 | 11.11 | 11.16 | 2,768,522 | -0.06(-0.53%) |
Aug 04, 2005 | 11.16 | 11.33 | 11.15 | 11.21 | 5,482,128 | -0.02(-0.19%) |
Aug 03, 2005 | 11.15 | 11.32 | 11.11 | 11.24 | 5,065,864 | +0.03(+0.27%) |
Aug 02, 2005 | 11.21 | 11.48 | 11.10 | 11.21 | 10,397,507 | +0.36(+3.34%) |
Aug 01, 2005 | 10.84 | 10.92 | 10.79 | 10.84 | 4,099,536 | +0.00(+0.00%) |
Jul 29, 2005 | 10.89 | 10.98 | 10.83 | 10.84 | 3,315,551 | -0.16(-1.42%) |
Jul 28, 2005 | 10.95 | 11.04 | 10.93 | 11.00 | 3,256,692 | +0.05(+0.45%) |
Jul 27, 2005 | 10.85 | 10.96 | 10.81 | 10.95 | 3,746,682 | +0.10(+0.91%) |
Jul 26, 2005 | 10.74 | 10.91 | 10.74 | 10.85 | 3,758,515 | +0.11(+1.04%) |
Jul 25, 2005 | 10.81 | 10.87 | 10.73 | 10.74 | 1,956,624 | -0.07(-0.67%) |
Jul 22, 2005 | 10.79 | 10.83 | 10.75 | 10.81 | 2,076,770 | +0.03(+0.29%) |
Jul 21, 2005 | 10.81 | 10.90 | 10.77 | 10.78 | 3,417,494 | -0.05(-0.47%) |
Jul 20, 2005 | 10.65 | 10.85 | 10.59 | 10.83 | 3,396,862 | +0.14(+1.34%) |
Jul 19, 2005 | 10.60 | 10.76 | 10.60 | 10.69 | 3,444,799 | +0.13(+1.22%) |
Jul 18, 2005 | 10.56 | 10.65 | 10.55 | 10.56 | 3,318,585 | -0.03(-0.28%) |
Jul 15, 2005 | 10.57 | 10.62 | 10.49 | 10.59 | 2,610,450 | +0.03(+0.25%) |
Jul 14, 2005 | 10.56 | 10.63 | 10.53 | 10.56 | 2,199,647 | +0.08(+0.72%) |
Jul 13, 2005 | 10.46 | 10.52 | 10.46 | 10.49 | 3,511,547 | +0.04(+0.39%) |
Jul 12, 2005 | 10.54 | 10.56 | 10.38 | 10.45 | 2,708,145 | -0.09(-0.86%) |
Jul 11, 2005 | 10.54 | 10.61 | 10.49 | 10.54 | 3,003,960 | +0.02(+0.16%) |
Jul 08, 2005 | 10.42 | 10.54 | 10.38 | 10.52 | 3,351,352 | +0.17(+1.69%) |
Jul 07, 2005 | 10.17 | 10.36 | 10.13 | 10.35 | 3,181,145 | +0.07(+0.72%) |
Jul 06, 2005 | 10.44 | 10.44 | 10.27 | 10.27 | 2,693,279 | -0.16(-1.56%) |
Jul 05, 2005 | 10.34 | 10.49 | 10.31 | 10.44 | 4,178,116 | +0.10(+0.94%) |