Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.77 | 13.82 | 13.58 | 13.59 | 13,402,496 | -0.17(-1.27%) |
Sep 29, 2005 | 13.76 | 13.84 | 13.62 | 13.77 | 18,940,606 | +0.01(+0.06%) |
Sep 28, 2005 | 13.52 | 13.79 | 13.47 | 13.76 | 16,352,744 | +0.25(+1.84%) |
Sep 27, 2005 | 13.24 | 13.56 | 13.15 | 13.51 | 16,774,856 | +0.18(+1.37%) |
Sep 26, 2005 | 12.90 | 13.33 | 12.84 | 13.33 | 16,768,304 | +0.43(+3.35%) |
Sep 23, 2005 | 12.90 | 13.02 | 12.76 | 12.90 | 14,837,929 | -0.04(-0.29%) |
Sep 22, 2005 | 12.94 | 13.33 | 12.74 | 12.94 | 15,639,312 | -0.21(-1.59%) |
Sep 21, 2005 | 13.31 | 13.31 | 12.98 | 13.14 | 18,822,918 | +0.06(+0.49%) |
Sep 20, 2005 | 13.16 | 13.28 | 13.03 | 13.08 | 12,663,107 | -0.16(-1.20%) |
Sep 19, 2005 | 13.06 | 13.38 | 13.05 | 13.24 | 18,580,236 | +0.34(+2.66%) |
Sep 16, 2005 | 12.80 | 12.93 | 12.69 | 12.90 | 17,466,112 | +0.13(+1.06%) |
Sep 15, 2005 | 12.66 | 12.78 | 12.55 | 12.76 | 12,698,892 | +0.19(+1.53%) |
Sep 14, 2005 | 12.51 | 12.79 | 12.48 | 12.57 | 15,603,779 | +0.13(+1.04%) |
Sep 13, 2005 | 12.65 | 12.80 | 12.42 | 12.44 | 17,961,558 | -0.18(-1.42%) |
Sep 12, 2005 | 13.02 | 13.03 | 12.61 | 12.62 | 18,805,278 | -0.50(-3.78%) |
Sep 09, 2005 | 12.89 | 13.12 | 12.84 | 13.11 | 14,697,309 | +0.32(+2.53%) |
Sep 08, 2005 | 12.80 | 12.91 | 12.72 | 12.79 | 13,089,503 | +0.05(+0.42%) |
Sep 07, 2005 | 12.86 | 12.93 | 12.65 | 12.74 | 15,628,475 | -0.12(-0.96%) |
Sep 06, 2005 | 12.46 | 12.87 | 12.40 | 12.86 | 21,611,126 | +0.50(+4.03%) |
Sep 02, 2005 | 12.50 | 12.53 | 12.33 | 12.36 | 13,200,891 | -0.17(-1.35%) |
Sep 01, 2005 | 12.39 | 12.59 | 12.31 | 12.53 | 23,395,336 | +0.23(+1.87%) |
Aug 31, 2005 | 11.90 | 12.30 | 11.89 | 12.30 | 27,420,142 | +0.43(+3.61%) |
Aug 30, 2005 | 11.54 | 11.89 | 11.54 | 11.87 | 19,087,526 | +0.40(+3.53%) |
Aug 29, 2005 | 11.36 | 11.85 | 11.39 | 11.47 | 16,849,702 | +0.11(+0.94%) |
Aug 26, 2005 | 11.44 | 11.55 | 11.36 | 11.36 | 9,842,139 | -0.08(-0.71%) |
Aug 25, 2005 | 11.62 | 11.62 | 11.41 | 11.44 | 10,152,612 | -0.18(-1.52%) |
Aug 24, 2005 | 11.36 | 11.68 | 11.31 | 11.62 | 21,365,922 | +0.31(+2.75%) |
Aug 23, 2005 | 11.36 | 11.37 | 11.16 | 11.31 | 11,675,743 | +0.00(+0.03%) |
Aug 22, 2005 | 11.33 | 11.37 | 11.13 | 11.30 | 12,113,228 | +0.10(+0.89%) |
Aug 19, 2005 | 11.15 | 11.23 | 11.08 | 11.20 | 8,756,744 | +0.20(+1.86%) |
Aug 18, 2005 | 11.02 | 11.15 | 10.90 | 11.00 | 13,722,797 | -0.07(-0.64%) |
Aug 17, 2005 | 11.32 | 11.48 | 11.02 | 11.07 | 16,541,497 | -0.25(-2.21%) |
Aug 16, 2005 | 11.56 | 11.68 | 11.29 | 11.32 | 10,836,811 | -0.24(-2.04%) |
Aug 15, 2005 | 11.67 | 11.70 | 11.53 | 11.56 | 9,076,542 | -0.11(-0.97%) |
Aug 12, 2005 | 11.89 | 11.94 | 11.67 | 11.67 | 12,308,029 | -0.20(-1.67%) |
Aug 11, 2005 | 11.74 | 11.89 | 11.70 | 11.87 | 13,476,334 | +0.15(+1.27%) |
Aug 10, 2005 | 11.64 | 11.83 | 11.56 | 11.72 | 13,313,790 | +0.14(+1.23%) |
Aug 09, 2005 | 11.65 | 11.65 | 11.49 | 11.58 | 10,866,296 | -0.05(-0.44%) |
Aug 08, 2005 | 11.76 | 11.84 | 11.61 | 11.63 | 16,079,064 | +0.04(+0.33%) |
Aug 05, 2005 | 11.86 | 11.86 | 11.50 | 11.59 | 14,797,860 | -0.15(-1.30%) |
Aug 04, 2005 | 11.65 | 11.90 | 11.63 | 11.74 | 13,783,531 | +0.09(+0.77%) |
Aug 03, 2005 | 11.71 | 11.78 | 11.62 | 11.65 | 19,757,864 | +0.02(+0.17%) |
Aug 02, 2005 | 11.32 | 11.64 | 11.31 | 11.63 | 17,947,446 | +0.38(+3.37%) |
Aug 01, 2005 | 11.20 | 11.32 | 11.15 | 11.26 | 10,277,860 | +0.13(+1.21%) |
Jul 29, 2005 | 11.16 | 11.21 | 11.06 | 11.12 | 14,285,025 | -0.04(-0.37%) |
Jul 28, 2005 | 11.23 | 11.27 | 11.06 | 11.16 | 13,271,453 | -0.02(-0.16%) |
Jul 27, 2005 | 11.11 | 11.23 | 11.03 | 11.18 | 16,553,594 | +0.11(+1.02%) |
Jul 26, 2005 | 11.04 | 11.11 | 10.92 | 11.07 | 26,570,122 | +0.18(+1.68%) |
Jul 25, 2005 | 10.65 | 11.09 | 10.64 | 10.88 | 42,331,908 | +0.31(+2.95%) |
Jul 22, 2005 | 10.11 | 10.68 | 10.02 | 10.57 | 51,091,172 | +0.91(+9.42%) |
Jul 21, 2005 | 9.732 | 9.821 | 9.557 | 9.662 | 11,058,074 | -0.03(-0.35%) |
Jul 20, 2005 | 9.752 | 9.779 | 9.613 | 9.696 | 13,132,093 | -0.07(-0.75%) |
Jul 19, 2005 | 9.393 | 9.770 | 9.295 | 9.770 | 15,214,932 | +0.56(+6.07%) |
Jul 18, 2005 | 9.208 | 9.321 | 9.079 | 9.210 | 11,520,759 | -0.05(-0.56%) |
Jul 15, 2005 | 9.403 | 9.428 | 9.240 | 9.262 | 13,271,957 | -0.08(-0.83%) |
Jul 14, 2005 | 9.613 | 9.672 | 9.224 | 9.339 | 16,522,345 | -0.27(-2.81%) |
Jul 13, 2005 | 9.772 | 9.779 | 9.593 | 9.609 | 10,035,177 | -0.12(-1.20%) |
Jul 12, 2005 | 9.722 | 9.821 | 9.591 | 9.726 | 9,398,355 | +0.04(+0.41%) |
Jul 11, 2005 | 9.597 | 9.720 | 9.444 | 9.686 | 9,579,800 | +0.09(+0.95%) |
Jul 08, 2005 | 9.764 | 9.807 | 9.571 | 9.595 | 8,747,672 | -0.13(-1.31%) |
Jul 07, 2005 | 9.643 | 9.724 | 9.524 | 9.722 | 12,280,056 | +0.06(+0.60%) |
Jul 06, 2005 | 9.912 | 9.920 | 9.643 | 9.664 | 11,637,186 | -0.18(-1.87%) |
Jul 05, 2005 | 9.569 | 9.869 | 9.559 | 9.849 | 10,719,124 | +0.31(+3.20%) |