Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.90 | 11.92 | 11.80 | 11.89 | 4,399,717 | -0.01(-0.10%) |
Sep 29, 2005 | 11.72 | 11.93 | 11.64 | 11.90 | 4,634,380 | +0.11(+0.93%) |
Sep 28, 2005 | 11.62 | 11.85 | 11.62 | 11.79 | 7,500,478 | +0.17(+1.44%) |
Sep 27, 2005 | 11.58 | 11.66 | 11.55 | 11.62 | 7,496,854 | +0.10(+0.85%) |
Sep 26, 2005 | 11.59 | 11.61 | 11.51 | 11.52 | 7,766,249 | +0.00(+0.00%) |
Sep 23, 2005 | 11.52 | 11.58 | 11.26 | 11.52 | 7,505,613 | +0.31(+2.73%) |
Sep 22, 2005 | 11.14 | 11.27 | 11.10 | 11.22 | 4,150,556 | +0.11(+1.01%) |
Sep 21, 2005 | 11.22 | 11.23 | 11.05 | 11.11 | 5,146,291 | -0.18(-1.63%) |
Sep 20, 2005 | 11.19 | 11.38 | 11.18 | 11.29 | 6,462,160 | +0.16(+1.43%) |
Sep 19, 2005 | 11.24 | 11.26 | 11.06 | 11.13 | 3,149,989 | -0.01(-0.10%) |
Sep 16, 2005 | 11.11 | 11.25 | 11.09 | 11.14 | 5,478,203 | +0.13(+1.20%) |
Sep 15, 2005 | 11.22 | 11.22 | 10.97 | 11.01 | 3,405,794 | -0.17(-1.51%) |
Sep 14, 2005 | 11.25 | 11.27 | 11.16 | 11.18 | 3,051,231 | -0.02(-0.16%) |
Sep 13, 2005 | 11.30 | 11.30 | 11.17 | 11.20 | 2,285,026 | -0.10(-0.89%) |
Sep 12, 2005 | 11.31 | 11.33 | 11.26 | 11.30 | 1,726,001 | +0.01(+0.13%) |
Sep 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 2,429,086 | +0.04(+0.35%) |
Sep 08, 2005 | 11.39 | 11.39 | 11.23 | 11.24 | 4,002,872 | -0.03(-0.28%) |
Sep 07, 2005 | 11.24 | 11.29 | 11.19 | 11.27 | 3,084,453 | +0.00(+0.02%) |
Sep 06, 2005 | 11.22 | 11.33 | 11.22 | 11.27 | 3,392,807 | +0.15(+1.37%) |
Sep 02, 2005 | 11.16 | 11.23 | 11.07 | 11.12 | 2,165,731 | -0.02(-0.22%) |
Sep 01, 2005 | 11.18 | 11.20 | 11.07 | 11.15 | 3,474,351 | +0.01(+0.06%) |
Aug 31, 2005 | 10.97 | 11.14 | 10.87 | 11.14 | 4,961,762 | +0.20(+1.86%) |
Aug 30, 2005 | 11.03 | 11.03 | 10.87 | 10.94 | 5,634,646 | -0.15(-1.36%) |
Aug 29, 2005 | 10.97 | 11.12 | 10.96 | 11.09 | 2,813,849 | +0.05(+0.48%) |
Aug 26, 2005 | 11.06 | 11.09 | 11.00 | 11.03 | 2,307,073 | -0.06(-0.52%) |
Aug 25, 2005 | 11.03 | 11.10 | 11.01 | 11.09 | 4,354,113 | +0.12(+1.12%) |
Aug 24, 2005 | 11.09 | 11.10 | 10.93 | 10.97 | 5,914,611 | -0.18(-1.63%) |
Aug 23, 2005 | 11.26 | 11.31 | 11.11 | 11.15 | 2,763,111 | -0.10(-0.88%) |
Aug 22, 2005 | 11.21 | 11.33 | 11.17 | 11.25 | 3,307,036 | +0.08(+0.73%) |
Aug 19, 2005 | 11.18 | 11.24 | 11.13 | 11.17 | 2,393,448 | +0.08(+0.69%) |
Aug 18, 2005 | 11.09 | 11.12 | 11.06 | 11.09 | 2,733,514 | +0.00(+0.00%) |
Aug 17, 2005 | 11.18 | 11.19 | 11.06 | 11.09 | 4,263,811 | -0.07(-0.65%) |
Aug 16, 2005 | 11.31 | 11.32 | 11.15 | 11.17 | 2,867,608 | -0.17(-1.53%) |
Aug 15, 2005 | 11.35 | 11.37 | 11.29 | 11.34 | 2,382,576 | -0.01(-0.09%) |
Aug 12, 2005 | 11.39 | 11.45 | 11.35 | 11.35 | 4,529,884 | -0.08(-0.68%) |
Aug 11, 2005 | 11.30 | 11.44 | 11.26 | 11.43 | 4,679,380 | +0.17(+1.50%) |
Aug 10, 2005 | 11.38 | 11.39 | 11.20 | 11.26 | 4,287,368 | -0.08(-0.69%) |
Aug 09, 2005 | 11.30 | 11.39 | 11.29 | 11.34 | 3,847,034 | +0.10(+0.85%) |
Aug 08, 2005 | 11.26 | 11.32 | 11.22 | 11.24 | 2,767,037 | +0.03(+0.30%) |
Aug 05, 2005 | 11.20 | 11.25 | 11.16 | 11.21 | 2,755,863 | -0.06(-0.53%) |
Aug 04, 2005 | 11.21 | 11.38 | 11.20 | 11.27 | 5,457,062 | -0.02(-0.19%) |
Aug 03, 2005 | 11.20 | 11.37 | 11.16 | 11.29 | 5,042,701 | +0.03(+0.26%) |
Aug 02, 2005 | 11.26 | 11.54 | 11.15 | 11.26 | 10,349,966 | +0.36(+3.34%) |
Aug 01, 2005 | 10.89 | 10.97 | 10.84 | 10.89 | 4,080,792 | +0.00(+0.00%) |
Jul 29, 2005 | 10.94 | 11.03 | 10.88 | 10.89 | 3,300,391 | -0.16(-1.42%) |
Jul 28, 2005 | 11.00 | 11.09 | 10.98 | 11.05 | 3,241,801 | +0.05(+0.45%) |
Jul 27, 2005 | 10.90 | 11.01 | 10.86 | 11.00 | 3,729,551 | +0.10(+0.91%) |
Jul 26, 2005 | 10.79 | 10.96 | 10.79 | 10.90 | 3,741,330 | +0.11(+1.04%) |
Jul 25, 2005 | 10.86 | 10.92 | 10.78 | 10.79 | 1,947,678 | -0.07(-0.67%) |
Jul 22, 2005 | 10.84 | 10.88 | 10.80 | 10.86 | 2,067,275 | +0.03(+0.29%) |
Jul 21, 2005 | 10.86 | 10.95 | 10.82 | 10.83 | 3,401,868 | -0.05(-0.47%) |
Jul 20, 2005 | 10.70 | 10.90 | 10.64 | 10.88 | 3,381,331 | +0.14(+1.34%) |
Jul 19, 2005 | 10.65 | 10.81 | 10.65 | 10.74 | 3,429,049 | +0.13(+1.22%) |
Jul 18, 2005 | 10.61 | 10.70 | 10.60 | 10.61 | 3,303,412 | -0.03(-0.28%) |
Jul 15, 2005 | 10.61 | 10.67 | 10.54 | 10.64 | 2,598,515 | +0.03(+0.25%) |
Jul 14, 2005 | 10.60 | 10.68 | 10.58 | 10.61 | 2,189,590 | +0.08(+0.72%) |
Jul 13, 2005 | 10.51 | 10.57 | 10.50 | 10.54 | 3,495,491 | +0.04(+0.39%) |
Jul 12, 2005 | 10.58 | 10.61 | 10.43 | 10.49 | 2,695,763 | -0.09(-0.86%) |
Jul 11, 2005 | 10.59 | 10.66 | 10.53 | 10.59 | 2,990,225 | +0.02(+0.16%) |
Jul 08, 2005 | 10.46 | 10.59 | 10.43 | 10.57 | 3,336,029 | +0.18(+1.69%) |
Jul 07, 2005 | 10.21 | 10.41 | 10.18 | 10.39 | 3,166,600 | +0.07(+0.72%) |
Jul 06, 2005 | 10.48 | 10.48 | 10.32 | 10.32 | 2,680,964 | -0.16(-1.56%) |
Jul 05, 2005 | 10.39 | 10.54 | 10.35 | 10.48 | 4,159,013 | +0.10(+0.94%) |