Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.48 | 11.52 | 11.29 | 11.38 | 4,777,582 | -0.07(-0.62%) |
Sep 29, 2005 | 11.71 | 11.72 | 11.42 | 11.46 | 5,172,936 | -0.16(-1.41%) |
Sep 28, 2005 | 11.44 | 11.69 | 11.23 | 11.62 | 4,897,459 | +0.24(+2.13%) |
Sep 27, 2005 | 11.52 | 11.52 | 11.28 | 11.38 | 3,538,332 | -0.12(-1.01%) |
Sep 26, 2005 | 11.03 | 11.66 | 10.98 | 11.49 | 5,508,748 | +0.40(+3.63%) |
Sep 23, 2005 | 11.13 | 11.31 | 11.08 | 11.09 | 7,162,404 | -0.29(-2.59%) |
Sep 22, 2005 | 11.69 | 12.29 | 11.27 | 11.38 | 8,273,442 | -0.53(-4.46%) |
Sep 21, 2005 | 12.17 | 12.25 | 11.86 | 11.92 | 7,958,668 | +0.10(+0.81%) |
Sep 20, 2005 | 11.98 | 12.23 | 11.76 | 11.82 | 4,538,227 | -0.17(-1.41%) |
Sep 19, 2005 | 11.84 | 12.10 | 11.84 | 11.99 | 7,159,229 | +0.40(+3.46%) |
Sep 16, 2005 | 11.67 | 11.68 | 11.48 | 11.59 | 2,963,562 | -0.09(-0.73%) |
Sep 15, 2005 | 11.80 | 11.83 | 11.54 | 11.67 | 2,272,884 | -0.05(-0.41%) |
Sep 14, 2005 | 11.60 | 11.77 | 11.45 | 11.72 | 4,864,512 | +0.26(+2.26%) |
Sep 13, 2005 | 11.82 | 11.82 | 11.40 | 11.46 | 4,238,933 | -0.24(-2.02%) |
Sep 12, 2005 | 12.17 | 12.17 | 11.67 | 11.70 | 5,726,271 | -0.47(-3.85%) |
Sep 09, 2005 | 12.08 | 12.25 | 12.02 | 12.17 | 6,253,012 | +0.26(+2.22%) |
Sep 08, 2005 | 12.19 | 12.30 | 11.84 | 11.90 | 6,386,384 | -0.14(-1.13%) |
Sep 07, 2005 | 12.27 | 12.37 | 11.99 | 12.04 | 4,951,046 | -0.32(-2.57%) |
Sep 06, 2005 | 12.28 | 12.44 | 12.14 | 12.36 | 5,026,067 | -0.16(-1.29%) |
Sep 02, 2005 | 12.50 | 12.58 | 12.34 | 12.52 | 6,811,111 | -0.26(-2.05%) |
Sep 01, 2005 | 12.48 | 12.78 | 12.43 | 12.78 | 6,969,888 | +0.37(+2.96%) |
Aug 31, 2005 | 12.02 | 12.60 | 12.02 | 12.41 | 8,579,881 | +0.49(+4.08%) |
Aug 30, 2005 | 11.59 | 12.05 | 11.53 | 11.93 | 4,658,500 | +0.45(+3.88%) |
Aug 29, 2005 | 11.71 | 11.71 | 11.25 | 11.48 | 5,816,774 | +0.33(+2.98%) |
Aug 26, 2005 | 11.50 | 11.60 | 11.06 | 11.15 | 3,477,997 | -0.35(-3.04%) |
Aug 25, 2005 | 11.66 | 11.70 | 11.38 | 11.50 | 3,892,801 | -0.17(-1.43%) |
Aug 24, 2005 | 11.30 | 11.76 | 11.30 | 11.66 | 5,679,829 | +0.37(+3.23%) |
Aug 23, 2005 | 11.44 | 11.52 | 11.22 | 11.30 | 2,548,758 | -0.05(-0.42%) |
Aug 22, 2005 | 11.34 | 11.44 | 11.25 | 11.35 | 4,958,191 | +0.24(+2.13%) |
Aug 19, 2005 | 10.93 | 11.14 | 10.93 | 11.11 | 4,885,153 | +0.48(+4.50%) |
Aug 18, 2005 | 10.46 | 10.82 | 10.44 | 10.63 | 9,652,416 | -0.23(-2.13%) |
Aug 17, 2005 | 11.30 | 11.54 | 10.84 | 10.86 | 9,086,378 | -0.67(-5.77%) |
Aug 16, 2005 | 11.74 | 11.74 | 11.23 | 11.53 | 7,202,892 | -0.24(-2.01%) |
Aug 15, 2005 | 12.09 | 12.13 | 11.75 | 11.77 | 4,678,347 | -0.45(-3.71%) |
Aug 12, 2005 | 12.24 | 12.38 | 12.19 | 12.22 | 4,604,119 | +0.04(+0.31%) |
Aug 11, 2005 | 12.16 | 12.28 | 12.05 | 12.18 | 3,928,922 | +0.06(+0.52%) |
Aug 10, 2005 | 12.21 | 12.21 | 11.89 | 12.12 | 5,942,207 | +0.04(+0.31%) |
Aug 09, 2005 | 11.78 | 12.26 | 11.78 | 12.08 | 6,816,272 | +0.06(+0.48%) |
Aug 08, 2005 | 11.82 | 12.31 | 11.82 | 12.02 | 7,475,988 | +0.47(+4.08%) |
Aug 05, 2005 | 11.45 | 11.59 | 11.19 | 11.55 | 5,554,793 | +0.10(+0.86%) |
Aug 04, 2005 | 11.16 | 11.46 | 11.10 | 11.45 | 8,152,375 | +0.36(+3.27%) |
Aug 03, 2005 | 11.49 | 11.49 | 11.00 | 11.09 | 10,393,505 | -0.24(-2.11%) |
Aug 02, 2005 | 10.86 | 11.43 | 10.86 | 11.33 | 9,528,570 | +0.52(+4.80%) |
Aug 01, 2005 | 10.62 | 10.81 | 10.54 | 10.81 | 2,653,154 | +0.34(+3.20%) |
Jul 29, 2005 | 10.41 | 10.55 | 10.41 | 10.48 | 3,318,427 | +0.24(+2.31%) |
Jul 28, 2005 | 10.24 | 10.32 | 10.11 | 10.24 | 3,006,828 | +0.06(+0.54%) |
Jul 27, 2005 | 9.959 | 10.20 | 9.938 | 10.18 | 2,646,009 | +0.22(+2.25%) |
Jul 26, 2005 | 10.08 | 10.08 | 9.918 | 9.959 | 2,534,865 | -0.15(-1.49%) |
Jul 25, 2005 | 10.15 | 10.21 | 9.951 | 10.11 | 6,513,009 | -0.05(-0.45%) |
Jul 22, 2005 | 9.971 | 10.23 | 9.971 | 10.16 | 3,682,025 | +0.22(+2.18%) |
Jul 21, 2005 | 9.944 | 10.13 | 9.936 | 9.938 | 2,322,502 | -0.06(-0.55%) |
Jul 20, 2005 | 10.19 | 10.24 | 9.823 | 9.994 | 3,567,309 | -0.15(-1.44%) |
Jul 19, 2005 | 10.02 | 10.15 | 9.925 | 10.14 | 5,371,803 | +0.15(+1.51%) |
Jul 18, 2005 | 10.19 | 10.19 | 9.850 | 9.989 | 6,034,298 | -0.03(-0.33%) |
Jul 15, 2005 | 10.20 | 10.27 | 9.987 | 10.02 | 3,822,542 | -0.13(-1.27%) |
Jul 14, 2005 | 10.39 | 10.53 | 10.12 | 10.15 | 5,406,337 | -0.24(-2.30%) |
Jul 13, 2005 | 10.33 | 10.46 | 10.30 | 10.39 | 4,542,196 | +0.05(+0.46%) |
Jul 12, 2005 | 10.08 | 10.35 | 9.984 | 10.34 | 5,114,188 | +0.40(+4.03%) |
Jul 11, 2005 | 9.876 | 9.941 | 9.734 | 9.941 | 10,200,591 | -0.04(-0.35%) |
Jul 08, 2005 | 10.07 | 10.18 | 9.876 | 9.976 | 9,464,663 | +0.07(+0.66%) |
Jul 07, 2005 | 9.722 | 9.911 | 9.636 | 9.911 | 2,687,688 | +0.11(+1.11%) |
Jul 06, 2005 | 9.825 | 9.886 | 9.656 | 9.802 | 6,054,542 | +0.21(+2.18%) |
Jul 05, 2005 | 9.472 | 9.712 | 9.399 | 9.593 | 4,820,452 | -0.07(-0.76%) |