Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.31 | 10.55 | 10.31 | 10.52 | 32,327,522 | +0.28(+2.73%) |
Sep 29, 2005 | 10.11 | 10.26 | 10.08 | 10.24 | 12,039,664 | +0.09(+0.86%) |
Sep 28, 2005 | 10.16 | 10.17 | 10.08 | 10.16 | 14,415,298 | +0.01(+0.06%) |
Sep 27, 2005 | 10.19 | 10.22 | 10.11 | 10.15 | 20,461,564 | -0.18(-1.75%) |
Sep 26, 2005 | 10.18 | 10.33 | 10.17 | 10.33 | 15,420,411 | +0.19(+1.84%) |
Sep 23, 2005 | 10.14 | 10.16 | 10.02 | 10.14 | 15,052,754 | -0.04(-0.37%) |
Sep 22, 2005 | 10.13 | 10.20 | 10.11 | 10.18 | 13,688,982 | +0.01(+0.06%) |
Sep 21, 2005 | 10.23 | 10.26 | 10.14 | 10.17 | 15,091,801 | -0.05(-0.49%) |
Sep 20, 2005 | 10.22 | 10.36 | 10.21 | 10.22 | 13,955,565 | -0.03(-0.30%) |
Sep 19, 2005 | 10.24 | 10.28 | 10.21 | 10.26 | 9,709,505 | -0.08(-0.78%) |
Sep 16, 2005 | 10.34 | 10.34 | 10.24 | 10.34 | 11,803,129 | +0.00(+0.00%) |
Sep 15, 2005 | 10.37 | 10.41 | 10.32 | 10.34 | 9,988,623 | -0.11(-1.01%) |
Sep 14, 2005 | 10.42 | 10.50 | 10.41 | 10.44 | 22,051,426 | -0.02(-0.18%) |
Sep 13, 2005 | 10.41 | 10.50 | 10.35 | 10.46 | 50,750,740 | +0.46(+4.60%) |
Sep 12, 2005 | 9.951 | 10.01 | 9.932 | 10.00 | 11,319,775 | -0.09(-0.86%) |
Sep 09, 2005 | 10.02 | 10.13 | 10.02 | 10.09 | 14,371,591 | +0.17(+1.76%) |
Sep 08, 2005 | 9.970 | 9.988 | 9.895 | 9.914 | 11,399,959 | -0.12(-1.18%) |
Sep 07, 2005 | 9.988 | 10.04 | 9.932 | 10.03 | 11,864,995 | -0.02(-0.19%) |
Sep 06, 2005 | 10.05 | 10.05 | 9.945 | 10.05 | 10,366,404 | +0.16(+1.64%) |
Sep 02, 2005 | 9.864 | 9.938 | 9.833 | 9.889 | 6,096,722 | +0.02(+0.19%) |
Sep 01, 2005 | 9.876 | 9.907 | 9.833 | 9.870 | 11,188,170 | +0.06(+0.57%) |
Aug 31, 2005 | 9.658 | 9.826 | 9.627 | 9.814 | 10,582,853 | +0.12(+1.22%) |
Aug 30, 2005 | 9.683 | 9.696 | 9.621 | 9.696 | 6,492,018 | +0.01(+0.13%) |
Aug 29, 2005 | 9.627 | 9.696 | 9.609 | 9.683 | 4,597,649 | +0.04(+0.39%) |
Aug 26, 2005 | 9.702 | 9.708 | 9.602 | 9.646 | 8,135,551 | -0.07(-0.70%) |
Aug 25, 2005 | 9.683 | 9.727 | 9.665 | 9.714 | 13,207,716 | +0.04(+0.39%) |
Aug 24, 2005 | 9.733 | 9.789 | 9.646 | 9.677 | 20,654,552 | -0.08(-0.83%) |
Aug 23, 2005 | 9.826 | 9.833 | 9.689 | 9.758 | 9,317,744 | -0.04(-0.38%) |
Aug 22, 2005 | 9.814 | 9.851 | 9.721 | 9.795 | 9,300,389 | +0.05(+0.51%) |
Aug 19, 2005 | 9.764 | 9.802 | 9.739 | 9.745 | 8,732,191 | -0.02(-0.19%) |
Aug 18, 2005 | 9.708 | 9.783 | 9.683 | 9.764 | 10,599,404 | -0.06(-0.63%) |
Aug 17, 2005 | 9.783 | 9.864 | 9.764 | 9.826 | 14,029,483 | -0.07(-0.69%) |
Aug 16, 2005 | 10.08 | 10.08 | 9.876 | 9.895 | 16,800,734 | -0.16(-1.61%) |
Aug 15, 2005 | 10.04 | 10.08 | 9.957 | 10.06 | 11,485,928 | -0.02(-0.25%) |
Aug 12, 2005 | 10.16 | 10.22 | 10.05 | 10.08 | 13,681,429 | -0.14(-1.40%) |
Aug 11, 2005 | 10.16 | 10.23 | 10.13 | 10.22 | 11,917,219 | +0.09(+0.86%) |
Aug 10, 2005 | 10.24 | 10.33 | 10.13 | 10.14 | 22,464,076 | -0.01(-0.12%) |
Aug 09, 2005 | 10.20 | 10.22 | 10.11 | 10.15 | 15,570,013 | +0.14(+1.43%) |
Aug 08, 2005 | 10.13 | 10.16 | 10.01 | 10.01 | 15,225,656 | +0.09(+0.88%) |
Aug 05, 2005 | 10.04 | 10.05 | 9.895 | 9.920 | 8,773,167 | -0.07(-0.69%) |
Aug 04, 2005 | 9.988 | 10.06 | 9.926 | 9.988 | 16,127,445 | -0.09(-0.93%) |
Aug 03, 2005 | 10.00 | 10.11 | 9.988 | 10.08 | 10,622,382 | +0.08(+0.81%) |
Aug 02, 2005 | 10.01 | 10.04 | 9.970 | 10.00 | 14,032,214 | +0.09(+0.88%) |
Aug 01, 2005 | 9.895 | 9.926 | 9.833 | 9.914 | 12,224,618 | -0.01(-0.13%) |
Jul 29, 2005 | 9.926 | 9.970 | 9.864 | 9.926 | 12,571,064 | -0.07(-0.68%) |
Jul 28, 2005 | 9.951 | 10.06 | 9.926 | 9.994 | 20,476,348 | +0.12(+1.20%) |
Jul 27, 2005 | 9.845 | 9.901 | 9.795 | 9.876 | 24,057,634 | +0.14(+1.41%) |
Jul 26, 2005 | 9.652 | 9.758 | 9.577 | 9.739 | 28,012,366 | +0.29(+3.10%) |
Jul 25, 2005 | 9.590 | 9.596 | 9.441 | 9.447 | 34,359,440 | -0.24(-2.44%) |
Jul 22, 2005 | 9.839 | 9.870 | 9.677 | 9.683 | 28,779,818 | -0.14(-1.39%) |
Jul 21, 2005 | 9.994 | 10.00 | 9.795 | 9.820 | 129,761,952 | -1.29(-11.65%) |
Jul 20, 2005 | 10.95 | 11.16 | 10.92 | 11.11 | 22,865,158 | -0.11(-0.94%) |
Jul 19, 2005 | 11.09 | 11.25 | 11.06 | 11.22 | 13,896,110 | +0.14(+1.24%) |
Jul 18, 2005 | 11.08 | 11.16 | 11.03 | 11.08 | 10,931,067 | -0.09(-0.83%) |
Jul 15, 2005 | 11.05 | 11.22 | 11.00 | 11.18 | 13,363,746 | +0.01(+0.11%) |
Jul 14, 2005 | 11.18 | 11.25 | 11.13 | 11.16 | 22,515,498 | +0.11(+0.96%) |
Jul 13, 2005 | 10.98 | 11.09 | 10.97 | 11.06 | 10,984,255 | +0.08(+0.74%) |
Jul 12, 2005 | 10.95 | 11.05 | 10.83 | 10.98 | 12,447,012 | +0.09(+0.80%) |
Jul 11, 2005 | 10.80 | 10.92 | 10.80 | 10.89 | 14,274,213 | +0.22(+2.10%) |
Jul 08, 2005 | 10.47 | 10.68 | 10.45 | 10.67 | 11,459,414 | +0.24(+2.27%) |
Jul 07, 2005 | 10.26 | 10.44 | 10.26 | 10.43 | 15,139,687 | -0.05(-0.48%) |
Jul 06, 2005 | 10.54 | 10.55 | 10.45 | 10.48 | 14,489,698 | +0.02(+0.24%) |
Jul 05, 2005 | 10.30 | 10.47 | 10.26 | 10.45 | 15,447,568 | +0.11(+1.02%) |