Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.31 | 11.32 | 11.22 | 11.30 | 4,629,919 | -0.01(-0.10%) |
Sep 29, 2005 | 11.14 | 11.33 | 11.06 | 11.31 | 4,876,861 | +0.10(+0.93%) |
Sep 28, 2005 | 11.05 | 11.26 | 11.04 | 11.20 | 7,892,919 | +0.16(+1.44%) |
Sep 27, 2005 | 11.00 | 11.08 | 10.97 | 11.04 | 7,889,105 | +0.09(+0.85%) |
Sep 26, 2005 | 11.01 | 11.03 | 10.94 | 10.95 | 8,172,596 | +0.00(+0.00%) |
Sep 23, 2005 | 10.95 | 11.01 | 10.70 | 10.95 | 7,898,322 | +0.29(+2.73%) |
Sep 22, 2005 | 10.58 | 10.71 | 10.55 | 10.66 | 4,367,722 | +0.11(+1.01%) |
Sep 21, 2005 | 10.66 | 10.68 | 10.50 | 10.55 | 5,415,556 | -0.17(-1.63%) |
Sep 20, 2005 | 10.64 | 10.81 | 10.62 | 10.73 | 6,800,273 | +0.15(+1.43%) |
Sep 19, 2005 | 10.68 | 10.70 | 10.51 | 10.58 | 3,314,803 | -0.01(-0.10%) |
Sep 16, 2005 | 10.56 | 10.69 | 10.54 | 10.59 | 5,764,834 | +0.13(+1.20%) |
Sep 15, 2005 | 10.66 | 10.66 | 10.42 | 10.46 | 3,583,992 | -0.16(-1.51%) |
Sep 14, 2005 | 10.69 | 10.71 | 10.60 | 10.62 | 3,210,878 | -0.02(-0.16%) |
Sep 13, 2005 | 10.74 | 10.74 | 10.61 | 10.64 | 2,404,583 | -0.10(-0.89%) |
Sep 12, 2005 | 10.75 | 10.77 | 10.70 | 10.74 | 1,816,309 | +0.01(+0.13%) |
Sep 09, 2005 | 10.69 | 10.77 | 10.68 | 10.72 | 2,556,180 | +0.04(+0.35%) |
Sep 08, 2005 | 10.82 | 10.82 | 10.67 | 10.68 | 4,212,311 | -0.03(-0.28%) |
Sep 07, 2005 | 10.68 | 10.73 | 10.63 | 10.71 | 3,245,838 | +0.00(+0.01%) |
Sep 06, 2005 | 10.66 | 10.77 | 10.66 | 10.71 | 3,570,326 | +0.14(+1.37%) |
Sep 02, 2005 | 10.61 | 10.67 | 10.52 | 10.57 | 2,279,046 | -0.02(-0.22%) |
Sep 01, 2005 | 10.62 | 10.64 | 10.52 | 10.59 | 3,656,136 | +0.01(+0.06%) |
Aug 31, 2005 | 10.42 | 10.59 | 10.33 | 10.58 | 5,221,372 | +0.19(+1.86%) |
Aug 30, 2005 | 10.49 | 10.49 | 10.33 | 10.39 | 5,929,462 | -0.14(-1.36%) |
Aug 29, 2005 | 10.42 | 10.56 | 10.41 | 10.53 | 2,961,076 | +0.05(+0.48%) |
Aug 26, 2005 | 10.51 | 10.54 | 10.45 | 10.48 | 2,427,783 | -0.06(-0.52%) |
Aug 25, 2005 | 10.48 | 10.55 | 10.46 | 10.54 | 4,581,929 | +0.12(+1.12%) |
Aug 24, 2005 | 10.54 | 10.55 | 10.38 | 10.42 | 6,224,076 | -0.17(-1.63%) |
Aug 23, 2005 | 10.70 | 10.75 | 10.56 | 10.60 | 2,907,683 | -0.09(-0.88%) |
Aug 22, 2005 | 10.65 | 10.77 | 10.61 | 10.69 | 3,480,067 | +0.08(+0.73%) |
Aug 19, 2005 | 10.63 | 10.68 | 10.58 | 10.61 | 2,518,678 | +0.07(+0.69%) |
Aug 18, 2005 | 10.54 | 10.57 | 10.51 | 10.54 | 2,876,537 | +0.00(+0.00%) |
Aug 17, 2005 | 10.62 | 10.63 | 10.51 | 10.54 | 4,486,903 | -0.07(-0.65%) |
Aug 16, 2005 | 10.75 | 10.75 | 10.60 | 10.61 | 3,017,647 | -0.17(-1.53%) |
Aug 15, 2005 | 10.78 | 10.80 | 10.73 | 10.78 | 2,507,237 | -0.01(-0.09%) |
Aug 12, 2005 | 10.82 | 10.88 | 10.78 | 10.78 | 4,766,897 | -0.07(-0.68%) |
Aug 11, 2005 | 10.74 | 10.87 | 10.70 | 10.86 | 4,924,215 | +0.16(+1.50%) |
Aug 10, 2005 | 10.82 | 10.83 | 10.64 | 10.70 | 4,511,692 | -0.07(-0.69%) |
Aug 09, 2005 | 10.74 | 10.82 | 10.73 | 10.77 | 4,048,319 | +0.09(+0.85%) |
Aug 08, 2005 | 10.70 | 10.75 | 10.66 | 10.68 | 2,911,815 | +0.03(+0.30%) |
Aug 05, 2005 | 10.64 | 10.69 | 10.61 | 10.65 | 2,900,056 | -0.06(-0.53%) |
Aug 04, 2005 | 10.65 | 10.81 | 10.64 | 10.71 | 5,742,587 | -0.02(-0.19%) |
Aug 03, 2005 | 10.64 | 10.80 | 10.60 | 10.73 | 5,306,546 | +0.03(+0.26%) |
Aug 02, 2005 | 10.70 | 10.96 | 10.60 | 10.70 | 10,891,498 | +0.35(+3.34%) |
Aug 01, 2005 | 10.35 | 10.42 | 10.30 | 10.35 | 4,294,307 | +0.00(+0.00%) |
Jul 29, 2005 | 10.40 | 10.48 | 10.33 | 10.35 | 3,473,075 | -0.15(-1.42%) |
Jul 28, 2005 | 10.45 | 10.54 | 10.44 | 10.50 | 3,411,419 | +0.05(+0.45%) |
Jul 27, 2005 | 10.36 | 10.46 | 10.32 | 10.45 | 3,924,689 | +0.09(+0.91%) |
Jul 26, 2005 | 10.25 | 10.41 | 10.25 | 10.36 | 3,937,084 | +0.11(+1.04%) |
Jul 25, 2005 | 10.32 | 10.38 | 10.25 | 10.25 | 2,049,584 | -0.07(-0.67%) |
Jul 22, 2005 | 10.30 | 10.34 | 10.26 | 10.32 | 2,175,439 | +0.03(+0.29%) |
Jul 21, 2005 | 10.32 | 10.41 | 10.28 | 10.29 | 3,579,860 | -0.05(-0.47%) |
Jul 20, 2005 | 10.17 | 10.36 | 10.11 | 10.34 | 3,558,249 | +0.14(+1.34%) |
Jul 19, 2005 | 10.12 | 10.27 | 10.12 | 10.20 | 3,608,464 | +0.12(+1.22%) |
Jul 18, 2005 | 10.08 | 10.17 | 10.08 | 10.08 | 3,476,253 | -0.03(-0.28%) |
Jul 15, 2005 | 10.09 | 10.14 | 10.02 | 10.11 | 2,734,474 | +0.03(+0.25%) |
Jul 14, 2005 | 10.08 | 10.15 | 10.05 | 10.08 | 2,304,154 | +0.07(+0.72%) |
Jul 13, 2005 | 9.990 | 10.04 | 9.982 | 10.01 | 3,678,383 | +0.04(+0.39%) |
Jul 12, 2005 | 10.06 | 10.08 | 9.911 | 9.973 | 2,836,810 | -0.09(-0.86%) |
Jul 11, 2005 | 10.06 | 10.13 | 10.01 | 10.06 | 3,146,679 | +0.02(+0.16%) |
Jul 08, 2005 | 9.943 | 10.06 | 9.913 | 10.04 | 3,510,577 | +0.17(+1.69%) |
Jul 07, 2005 | 9.707 | 9.894 | 9.671 | 9.877 | 3,332,283 | +0.07(+0.72%) |
Jul 06, 2005 | 9.962 | 9.963 | 9.806 | 9.806 | 2,821,238 | -0.16(-1.56%) |
Jul 05, 2005 | 9.875 | 10.02 | 9.839 | 9.962 | 4,376,621 | +0.09(+0.94%) |