Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.29 | 11.39 | 11.26 | 11.39 | 1,026,891 | +0.11(+0.99%) |
Sep 29, 2005 | 11.21 | 11.29 | 11.20 | 11.28 | 709,044 | +0.06(+0.57%) |
Sep 28, 2005 | 11.29 | 11.33 | 11.21 | 11.21 | 1,079,444 | -0.07(-0.66%) |
Sep 27, 2005 | 11.33 | 11.39 | 11.28 | 11.29 | 1,300,616 | -0.05(-0.41%) |
Sep 26, 2005 | 11.50 | 11.51 | 11.33 | 11.33 | 1,451,531 | -0.15(-1.32%) |
Sep 23, 2005 | 11.48 | 11.60 | 11.46 | 11.48 | 962,254 | -0.09(-0.80%) |
Sep 22, 2005 | 11.55 | 11.64 | 11.45 | 11.58 | 1,312,982 | +0.03(+0.29%) |
Sep 21, 2005 | 11.81 | 11.83 | 11.54 | 11.54 | 1,244,129 | -0.27(-2.25%) |
Sep 20, 2005 | 11.84 | 11.87 | 11.79 | 11.81 | 1,041,224 | -0.06(-0.49%) |
Sep 19, 2005 | 11.87 | 11.89 | 11.81 | 11.87 | 1,660,619 | -0.04(-0.37%) |
Sep 16, 2005 | 11.93 | 12.04 | 11.89 | 11.91 | 5,927,811 | -0.02(-0.19%) |
Sep 15, 2005 | 11.85 | 11.95 | 11.85 | 11.93 | 1,236,822 | +0.09(+0.72%) |
Sep 14, 2005 | 11.72 | 11.90 | 11.67 | 11.85 | 2,520,858 | +0.12(+1.00%) |
Sep 13, 2005 | 11.70 | 11.74 | 11.67 | 11.73 | 1,851,158 | +0.01(+0.09%) |
Sep 12, 2005 | 11.75 | 11.75 | 11.62 | 11.72 | 2,270,459 | -0.03(-0.27%) |
Sep 09, 2005 | 11.62 | 11.77 | 11.58 | 11.75 | 1,198,602 | +0.16(+1.40%) |
Sep 08, 2005 | 11.62 | 11.63 | 11.56 | 11.59 | 1,575,185 | -0.03(-0.29%) |
Sep 07, 2005 | 11.52 | 11.63 | 11.48 | 11.62 | 1,124,409 | +0.11(+0.93%) |
Sep 06, 2005 | 11.50 | 11.54 | 11.44 | 11.52 | 823,986 | +0.04(+0.34%) |
Sep 02, 2005 | 11.43 | 11.53 | 11.40 | 11.48 | 1,180,897 | +0.05(+0.42%) |
Sep 01, 2005 | 11.38 | 11.44 | 11.25 | 11.43 | 1,594,014 | +0.02(+0.22%) |
Aug 31, 2005 | 11.29 | 11.41 | 11.11 | 11.41 | 1,068,765 | +0.11(+0.99%) |
Aug 30, 2005 | 11.31 | 11.33 | 11.22 | 11.29 | 646,936 | -0.01(-0.11%) |
Aug 29, 2005 | 11.29 | 11.32 | 11.09 | 11.31 | 590,448 | +0.02(+0.20%) |
Aug 26, 2005 | 11.38 | 11.38 | 11.28 | 11.28 | 1,189,609 | -0.09(-0.83%) |
Aug 25, 2005 | 11.40 | 11.41 | 11.37 | 11.38 | 612,088 | -0.02(-0.16%) |
Aug 24, 2005 | 11.43 | 11.48 | 11.38 | 11.40 | 1,198,602 | -0.04(-0.31%) |
Aug 23, 2005 | 11.35 | 11.49 | 11.35 | 11.43 | 1,841,884 | +0.07(+0.59%) |
Aug 22, 2005 | 11.48 | 11.57 | 11.35 | 11.36 | 2,143,713 | -0.11(-0.98%) |
Aug 19, 2005 | 11.58 | 11.58 | 11.44 | 11.48 | 1,878,138 | -0.09(-0.80%) |
Aug 18, 2005 | 11.40 | 11.58 | 11.39 | 11.57 | 1,572,656 | +0.14(+1.25%) |
Aug 17, 2005 | 11.35 | 11.44 | 11.35 | 11.43 | 1,454,903 | +0.07(+0.66%) |
Aug 16, 2005 | 11.32 | 11.40 | 11.30 | 11.35 | 1,780,619 | +0.04(+0.31%) |
Aug 15, 2005 | 11.17 | 11.32 | 11.15 | 11.32 | 924,595 | +0.15(+1.35%) |
Aug 12, 2005 | 11.21 | 11.21 | 11.12 | 11.16 | 978,835 | -0.05(-0.41%) |
Aug 11, 2005 | 11.20 | 11.26 | 11.14 | 11.21 | 1,668,207 | +0.01(+0.11%) |
Aug 10, 2005 | 11.15 | 11.26 | 11.15 | 11.20 | 2,153,830 | +0.06(+0.54%) |
Aug 09, 2005 | 11.17 | 11.21 | 11.10 | 11.14 | 1,255,932 | -0.04(-0.32%) |
Aug 08, 2005 | 11.28 | 11.30 | 11.15 | 11.17 | 1,316,354 | -0.09(-0.82%) |
Aug 05, 2005 | 11.30 | 11.30 | 11.24 | 11.27 | 1,348,392 | -0.07(-0.58%) |
Aug 04, 2005 | 11.49 | 11.53 | 11.29 | 11.33 | 1,836,264 | -0.17(-1.45%) |
Aug 03, 2005 | 11.51 | 11.59 | 11.47 | 11.50 | 1,684,225 | -0.10(-0.83%) |
Aug 02, 2005 | 10.80 | 11.95 | 10.80 | 11.59 | 7,680,609 | +0.24(+2.12%) |
Aug 01, 2005 | 11.16 | 11.35 | 11.08 | 11.35 | 2,598,423 | +0.20(+1.79%) |
Jul 29, 2005 | 11.21 | 11.24 | 11.15 | 11.16 | 2,755,520 | -0.05(-0.48%) |
Jul 28, 2005 | 10.98 | 11.24 | 10.89 | 11.21 | 1,998,419 | +0.23(+2.12%) |
Jul 27, 2005 | 11.07 | 11.19 | 10.93 | 10.98 | 2,265,119 | -0.09(-0.82%) |
Jul 26, 2005 | 11.17 | 11.17 | 11.06 | 11.07 | 1,068,484 | -0.11(-0.94%) |
Jul 25, 2005 | 11.32 | 11.35 | 11.17 | 11.17 | 771,152 | -0.14(-1.24%) |
Jul 22, 2005 | 11.30 | 11.32 | 11.17 | 11.31 | 1,172,185 | +0.06(+0.54%) |
Jul 21, 2005 | 11.33 | 11.37 | 11.20 | 11.25 | 1,164,878 | -0.06(-0.49%) |
Jul 20, 2005 | 11.21 | 11.32 | 11.17 | 11.31 | 1,219,117 | +0.10(+0.87%) |
Jul 19, 2005 | 11.27 | 11.35 | 11.16 | 11.21 | 910,263 | -0.01(-0.08%) |
Jul 18, 2005 | 11.24 | 11.28 | 11.19 | 11.22 | 1,151,388 | -0.05(-0.41%) |
Jul 15, 2005 | 11.27 | 11.32 | 11.09 | 11.26 | 2,027,928 | -0.01(-0.06%) |
Jul 14, 2005 | 11.52 | 11.52 | 11.23 | 11.27 | 3,489,857 | -0.25(-2.13%) |
Jul 13, 2005 | 11.10 | 11.56 | 11.00 | 11.52 | 5,282,843 | +0.42(+3.78%) |
Jul 12, 2005 | 11.17 | 11.17 | 11.05 | 11.10 | 1,327,033 | -0.06(-0.53%) |
Jul 11, 2005 | 11.20 | 11.20 | 11.03 | 11.16 | 1,638,417 | +0.06(+0.53%) |
Jul 08, 2005 | 10.74 | 11.17 | 10.74 | 11.10 | 2,418,000 | +0.39(+3.64%) |
Jul 07, 2005 | 10.59 | 10.74 | 10.56 | 10.71 | 2,113,643 | -0.02(-0.22%) |
Jul 06, 2005 | 10.88 | 10.88 | 10.70 | 10.73 | 1,021,833 | -0.12(-1.08%) |
Jul 05, 2005 | 10.92 | 10.93 | 10.82 | 10.85 | 1,053,027 | -0.11(-1.01%) |