Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.47 | 11.51 | 11.28 | 11.38 | 4,779,913 | -0.07(-0.62%) |
Sep 29, 2005 | 11.71 | 11.72 | 11.42 | 11.45 | 5,175,459 | -0.16(-1.41%) |
Sep 28, 2005 | 11.43 | 11.68 | 11.22 | 11.61 | 4,899,848 | +0.24(+2.13%) |
Sep 27, 2005 | 11.52 | 11.52 | 11.28 | 11.37 | 3,540,058 | -0.12(-1.01%) |
Sep 26, 2005 | 11.03 | 11.65 | 10.97 | 11.49 | 5,511,435 | +0.40(+3.63%) |
Sep 23, 2005 | 11.13 | 11.31 | 11.08 | 11.08 | 7,165,898 | -0.29(-2.59%) |
Sep 22, 2005 | 11.68 | 12.29 | 11.27 | 11.38 | 8,277,479 | -0.53(-4.46%) |
Sep 21, 2005 | 12.17 | 12.25 | 11.85 | 11.91 | 7,962,551 | +0.10(+0.81%) |
Sep 20, 2005 | 11.97 | 12.22 | 11.76 | 11.81 | 4,540,441 | -0.17(-1.41%) |
Sep 19, 2005 | 11.83 | 12.09 | 11.83 | 11.98 | 7,162,721 | +0.40(+3.46%) |
Sep 16, 2005 | 11.67 | 11.67 | 11.47 | 11.58 | 2,965,007 | -0.09(-0.73%) |
Sep 15, 2005 | 11.80 | 11.83 | 11.54 | 11.67 | 2,273,993 | -0.05(-0.41%) |
Sep 14, 2005 | 11.59 | 11.77 | 11.44 | 11.72 | 4,866,886 | +0.26(+2.26%) |
Sep 13, 2005 | 11.81 | 11.81 | 11.40 | 11.46 | 4,241,001 | -0.24(-2.02%) |
Sep 12, 2005 | 12.16 | 12.16 | 11.66 | 11.69 | 5,729,065 | -0.47(-3.85%) |
Sep 09, 2005 | 12.07 | 12.24 | 12.02 | 12.16 | 6,256,063 | +0.26(+2.22%) |
Sep 08, 2005 | 12.19 | 12.30 | 11.83 | 11.90 | 6,389,500 | -0.14(-1.13%) |
Sep 07, 2005 | 12.26 | 12.37 | 11.99 | 12.03 | 4,953,461 | -0.32(-2.57%) |
Sep 06, 2005 | 12.27 | 12.44 | 12.14 | 12.35 | 5,028,519 | -0.16(-1.29%) |
Sep 02, 2005 | 12.49 | 12.57 | 12.34 | 12.51 | 6,814,434 | -0.26(-2.05%) |
Sep 01, 2005 | 12.47 | 12.77 | 12.42 | 12.77 | 6,973,288 | +0.37(+2.96%) |
Aug 31, 2005 | 12.01 | 12.59 | 12.01 | 12.41 | 8,584,067 | +0.49(+4.08%) |
Aug 30, 2005 | 11.58 | 12.04 | 11.52 | 11.92 | 4,660,773 | +0.45(+3.88%) |
Aug 29, 2005 | 11.71 | 11.71 | 11.24 | 11.47 | 5,819,612 | +0.33(+2.98%) |
Aug 26, 2005 | 11.49 | 11.59 | 11.06 | 11.14 | 3,479,694 | -0.35(-3.05%) |
Aug 25, 2005 | 11.66 | 11.69 | 11.38 | 11.49 | 3,894,700 | -0.17(-1.43%) |
Aug 24, 2005 | 11.29 | 11.75 | 11.29 | 11.66 | 5,682,600 | +0.37(+3.23%) |
Aug 23, 2005 | 11.43 | 11.51 | 11.21 | 11.29 | 2,550,002 | -0.05(-0.42%) |
Aug 22, 2005 | 11.33 | 11.43 | 11.24 | 11.34 | 4,960,609 | +0.24(+2.13%) |
Aug 19, 2005 | 10.93 | 11.14 | 10.93 | 11.10 | 4,887,537 | +0.48(+4.50%) |
Aug 18, 2005 | 10.45 | 10.81 | 10.43 | 10.63 | 9,657,125 | -0.23(-2.13%) |
Aug 17, 2005 | 11.29 | 11.53 | 10.83 | 10.86 | 9,090,811 | -0.66(-5.77%) |
Aug 16, 2005 | 11.73 | 11.73 | 11.22 | 11.52 | 7,206,406 | -0.24(-2.01%) |
Aug 15, 2005 | 12.09 | 12.12 | 11.75 | 11.76 | 4,680,629 | -0.45(-3.71%) |
Aug 12, 2005 | 12.23 | 12.37 | 12.18 | 12.21 | 4,606,365 | +0.04(+0.31%) |
Aug 11, 2005 | 12.15 | 12.27 | 12.05 | 12.17 | 3,930,839 | +0.06(+0.52%) |
Aug 10, 2005 | 12.20 | 12.20 | 11.88 | 12.11 | 5,945,106 | +0.04(+0.31%) |
Aug 09, 2005 | 11.78 | 12.25 | 11.78 | 12.07 | 6,819,597 | +0.06(+0.48%) |
Aug 08, 2005 | 11.81 | 12.30 | 11.81 | 12.02 | 7,479,635 | +0.47(+4.08%) |
Aug 05, 2005 | 11.45 | 11.59 | 11.18 | 11.55 | 5,557,503 | +0.10(+0.86%) |
Aug 04, 2005 | 11.15 | 11.45 | 11.09 | 11.45 | 8,156,352 | +0.36(+3.27%) |
Aug 03, 2005 | 11.48 | 11.48 | 10.99 | 11.08 | 10,398,575 | -0.24(-2.11%) |
Aug 02, 2005 | 10.85 | 11.43 | 10.85 | 11.32 | 9,533,219 | +0.52(+4.80%) |
Aug 01, 2005 | 10.61 | 10.80 | 10.54 | 10.80 | 2,654,448 | +0.33(+3.20%) |
Jul 29, 2005 | 10.41 | 10.55 | 10.41 | 10.47 | 3,320,046 | +0.24(+2.31%) |
Jul 28, 2005 | 10.24 | 10.32 | 10.10 | 10.23 | 3,008,295 | +0.06(+0.54%) |
Jul 27, 2005 | 9.954 | 10.20 | 9.934 | 10.18 | 2,647,300 | +0.22(+2.25%) |
Jul 26, 2005 | 10.07 | 10.07 | 9.914 | 9.954 | 2,536,102 | -0.15(-1.50%) |
Jul 25, 2005 | 10.15 | 10.21 | 9.946 | 10.10 | 6,516,186 | -0.05(-0.45%) |
Jul 22, 2005 | 9.966 | 10.22 | 9.966 | 10.15 | 3,683,821 | +0.22(+2.18%) |
Jul 21, 2005 | 9.939 | 10.13 | 9.931 | 9.934 | 2,323,635 | -0.06(-0.55%) |
Jul 20, 2005 | 10.19 | 10.24 | 9.818 | 9.989 | 3,569,049 | -0.15(-1.44%) |
Jul 19, 2005 | 10.02 | 10.15 | 9.920 | 10.14 | 5,374,424 | +0.15(+1.51%) |
Jul 18, 2005 | 10.19 | 10.19 | 9.846 | 9.984 | 6,037,242 | -0.03(-0.33%) |
Jul 15, 2005 | 10.19 | 10.27 | 9.982 | 10.02 | 3,824,407 | -0.13(-1.27%) |
Jul 14, 2005 | 10.38 | 10.53 | 10.12 | 10.15 | 5,408,975 | -0.24(-2.30%) |
Jul 13, 2005 | 10.32 | 10.45 | 10.30 | 10.38 | 4,544,412 | +0.05(+0.46%) |
Jul 12, 2005 | 10.07 | 10.34 | 9.979 | 10.34 | 5,116,683 | +0.40(+4.03%) |
Jul 11, 2005 | 9.871 | 9.936 | 9.730 | 9.936 | 10,205,568 | -0.04(-0.35%) |
Jul 08, 2005 | 10.07 | 10.17 | 9.871 | 9.971 | 9,469,280 | +0.07(+0.66%) |
Jul 07, 2005 | 9.717 | 9.906 | 9.631 | 9.906 | 2,688,999 | +0.11(+1.11%) |
Jul 06, 2005 | 9.820 | 9.881 | 9.652 | 9.798 | 6,057,496 | +0.21(+2.18%) |
Jul 05, 2005 | 9.468 | 9.707 | 9.395 | 9.589 | 4,822,804 | -0.07(-0.76%) |