Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.07 | 13.32 | 13.05 | 13.23 | 7,589,659 | +0.11(+0.80%) |
Sep 29, 2005 | 12.94 | 13.17 | 12.85 | 13.12 | 7,621,098 | +0.14(+1.08%) |
Sep 28, 2005 | 12.65 | 13.10 | 12.71 | 12.98 | 10,010,957 | +0.34(+2.66%) |
Sep 27, 2005 | 12.59 | 12.69 | 12.51 | 12.65 | 6,256,238 | +0.06(+0.44%) |
Sep 26, 2005 | 12.88 | 12.88 | 12.58 | 12.59 | 7,585,323 | -0.29(-2.26%) |
Sep 23, 2005 | 12.88 | 12.93 | 12.64 | 12.88 | 4,207,323 | +0.10(+0.75%) |
Sep 22, 2005 | 12.65 | 12.81 | 12.59 | 12.79 | 4,801,400 | +0.11(+0.84%) |
Sep 21, 2005 | 12.68 | 12.82 | 12.67 | 12.68 | 4,825,792 | -0.06(-0.51%) |
Sep 20, 2005 | 12.61 | 12.91 | 12.60 | 12.74 | 9,262,399 | +0.15(+1.19%) |
Sep 19, 2005 | 12.52 | 12.63 | 12.52 | 12.60 | 5,194,922 | +0.08(+0.62%) |
Sep 16, 2005 | 12.41 | 12.54 | 12.36 | 12.52 | 6,204,202 | +0.16(+1.27%) |
Sep 15, 2005 | 12.37 | 12.43 | 12.31 | 12.36 | 1,786,025 | +0.01(+0.06%) |
Sep 14, 2005 | 12.36 | 12.42 | 12.33 | 12.35 | 2,938,947 | -0.02(-0.13%) |
Sep 13, 2005 | 12.54 | 12.54 | 12.34 | 12.37 | 6,853,026 | -0.16(-1.25%) |
Sep 12, 2005 | 12.45 | 12.58 | 12.44 | 12.53 | 5,535,866 | +0.01(+0.07%) |
Sep 09, 2005 | 12.55 | 12.57 | 12.50 | 12.52 | 7,821,653 | -0.03(-0.22%) |
Sep 08, 2005 | 12.61 | 12.64 | 12.54 | 12.55 | 4,204,613 | -0.09(-0.70%) |
Sep 07, 2005 | 12.74 | 12.81 | 12.57 | 12.63 | 8,562,081 | -0.15(-1.15%) |
Sep 06, 2005 | 12.68 | 12.84 | 12.67 | 12.78 | 9,191,933 | +0.15(+1.17%) |
Sep 02, 2005 | 12.59 | 12.71 | 12.55 | 12.63 | 4,355,842 | +0.06(+0.47%) |
Sep 01, 2005 | 12.62 | 12.69 | 12.53 | 12.57 | 7,353,872 | -0.02(-0.16%) |
Aug 31, 2005 | 12.62 | 12.65 | 12.46 | 12.60 | 6,514,792 | -0.01(-0.12%) |
Aug 30, 2005 | 12.70 | 12.74 | 12.50 | 12.61 | 5,624,218 | -0.15(-1.20%) |
Aug 29, 2005 | 12.66 | 12.82 | 12.62 | 12.76 | 4,813,867 | -0.01(-0.04%) |
Aug 26, 2005 | 12.72 | 12.84 | 12.67 | 12.77 | 4,638,788 | +0.03(+0.22%) |
Aug 25, 2005 | 12.61 | 12.80 | 12.47 | 12.74 | 5,826,942 | +0.13(+1.01%) |
Aug 24, 2005 | 12.60 | 12.75 | 12.53 | 12.61 | 4,560,192 | -0.01(-0.07%) |
Aug 23, 2005 | 12.78 | 12.79 | 12.62 | 12.62 | 4,204,613 | -0.17(-1.31%) |
Aug 22, 2005 | 12.76 | 12.87 | 12.71 | 12.79 | 3,187,201 | +0.09(+0.68%) |
Aug 19, 2005 | 12.72 | 12.74 | 12.61 | 12.70 | 4,066,392 | +0.05(+0.42%) |
Aug 18, 2005 | 12.73 | 12.75 | 12.63 | 12.65 | 4,042,542 | -0.12(-0.92%) |
Aug 17, 2005 | 12.68 | 12.82 | 12.65 | 12.77 | 5,963,536 | +0.06(+0.43%) |
Aug 16, 2005 | 12.70 | 12.83 | 12.67 | 12.71 | 5,677,338 | -0.12(-0.93%) |
Aug 15, 2005 | 12.77 | 12.85 | 12.66 | 12.83 | 3,120,530 | +0.07(+0.54%) |
Aug 12, 2005 | 12.80 | 12.85 | 12.65 | 12.76 | 5,764,607 | -0.06(-0.47%) |
Aug 11, 2005 | 12.85 | 12.88 | 12.80 | 12.83 | 9,275,950 | -0.08(-0.59%) |
Aug 10, 2005 | 12.96 | 13.00 | 12.83 | 12.90 | 6,288,761 | -0.01(-0.10%) |
Aug 09, 2005 | 12.81 | 12.92 | 12.79 | 12.91 | 5,111,990 | +0.12(+0.97%) |
Aug 08, 2005 | 12.89 | 12.94 | 12.76 | 12.79 | 4,489,184 | -0.07(-0.56%) |
Aug 05, 2005 | 12.91 | 12.93 | 12.85 | 12.86 | 4,877,828 | -0.10(-0.75%) |
Aug 04, 2005 | 13.05 | 13.06 | 12.94 | 12.96 | 9,038,536 | -0.14(-1.07%) |
Aug 03, 2005 | 13.11 | 13.13 | 13.01 | 13.10 | 7,055,207 | -0.03(-0.25%) |
Aug 02, 2005 | 13.08 | 13.14 | 13.02 | 13.13 | 9,670,014 | +0.05(+0.41%) |
Aug 01, 2005 | 12.99 | 13.12 | 12.97 | 13.08 | 10,475,487 | +0.11(+0.84%) |
Jul 29, 2005 | 12.96 | 13.08 | 12.93 | 12.97 | 10,962,240 | -0.03(-0.26%) |
Jul 28, 2005 | 12.79 | 13.01 | 12.73 | 13.00 | 13,244,775 | +0.26(+2.01%) |
Jul 27, 2005 | 12.67 | 12.76 | 12.63 | 12.75 | 6,204,744 | +0.11(+0.85%) |
Jul 26, 2005 | 12.60 | 12.67 | 12.49 | 12.64 | 6,210,165 | +0.07(+0.56%) |
Jul 25, 2005 | 12.59 | 12.77 | 12.51 | 12.57 | 8,175,064 | -0.06(-0.47%) |
Jul 22, 2005 | 12.54 | 12.66 | 12.52 | 12.63 | 7,938,192 | +0.09(+0.69%) |
Jul 21, 2005 | 12.67 | 12.78 | 12.54 | 12.54 | 17,247,206 | +0.38(+3.12%) |
Jul 20, 2005 | 11.79 | 12.19 | 11.76 | 12.16 | 11,080,947 | +0.36(+3.02%) |
Jul 19, 2005 | 11.95 | 11.98 | 11.79 | 11.81 | 7,721,375 | -0.10(-0.85%) |
Jul 18, 2005 | 11.98 | 11.98 | 11.90 | 11.91 | 4,288,087 | -0.10(-0.85%) |
Jul 15, 2005 | 12.07 | 12.07 | 11.89 | 12.01 | 5,242,079 | -0.08(-0.64%) |
Jul 14, 2005 | 11.99 | 12.10 | 11.99 | 12.09 | 4,155,287 | +0.18(+1.49%) |
Jul 13, 2005 | 11.97 | 11.98 | 11.89 | 11.91 | 3,830,604 | -0.04(-0.29%) |
Jul 12, 2005 | 12.13 | 12.13 | 11.95 | 11.95 | 5,932,640 | -0.19(-1.60%) |
Jul 11, 2005 | 12.14 | 12.16 | 12.00 | 12.14 | 6,538,642 | +0.08(+0.69%) |
Jul 08, 2005 | 11.84 | 12.06 | 11.80 | 12.06 | 6,525,091 | +0.21(+1.79%) |
Jul 07, 2005 | 11.81 | 11.85 | 11.72 | 11.84 | 7,301,294 | -0.09(-0.79%) |
Jul 06, 2005 | 11.98 | 12.07 | 11.90 | 11.94 | 6,809,662 | -0.04(-0.35%) |
Jul 05, 2005 | 11.95 | 12.06 | 11.84 | 11.98 | 5,309,292 | -0.01(-0.12%) |