Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.69 | 13.75 | 13.50 | 13.52 | 13,472,915 | -0.17(-1.27%) |
Sep 29, 2005 | 13.69 | 13.77 | 13.55 | 13.70 | 19,040,122 | +0.01(+0.06%) |
Sep 28, 2005 | 13.44 | 13.72 | 13.40 | 13.69 | 16,438,664 | +0.25(+1.84%) |
Sep 27, 2005 | 13.17 | 13.49 | 13.08 | 13.44 | 16,862,994 | +0.18(+1.37%) |
Sep 26, 2005 | 12.83 | 13.26 | 12.77 | 13.26 | 16,856,408 | +0.43(+3.35%) |
Sep 23, 2005 | 12.83 | 12.95 | 12.69 | 12.83 | 14,915,890 | -0.04(-0.29%) |
Sep 22, 2005 | 12.87 | 13.26 | 12.67 | 12.87 | 15,721,483 | -0.21(-1.59%) |
Sep 21, 2005 | 13.24 | 13.24 | 12.91 | 13.08 | 18,921,816 | +0.06(+0.49%) |
Sep 20, 2005 | 13.09 | 13.21 | 12.96 | 13.01 | 12,729,641 | -0.16(-1.20%) |
Sep 19, 2005 | 12.99 | 13.31 | 12.98 | 13.17 | 18,677,858 | +0.34(+2.66%) |
Sep 16, 2005 | 12.73 | 12.87 | 12.63 | 12.83 | 17,557,882 | +0.13(+1.06%) |
Sep 15, 2005 | 12.59 | 12.71 | 12.49 | 12.69 | 12,765,614 | +0.19(+1.53%) |
Sep 14, 2005 | 12.44 | 12.72 | 12.41 | 12.50 | 15,685,764 | +0.13(+1.04%) |
Sep 13, 2005 | 12.58 | 12.73 | 12.35 | 12.38 | 18,055,930 | -0.18(-1.41%) |
Sep 12, 2005 | 12.95 | 12.96 | 12.54 | 12.55 | 18,904,084 | -0.49(-3.78%) |
Sep 09, 2005 | 12.83 | 13.05 | 12.78 | 13.05 | 14,774,531 | +0.32(+2.53%) |
Sep 08, 2005 | 12.73 | 12.84 | 12.65 | 12.72 | 13,158,278 | +0.05(+0.42%) |
Sep 07, 2005 | 12.79 | 12.87 | 12.59 | 12.67 | 15,710,590 | -0.12(-0.96%) |
Sep 06, 2005 | 12.40 | 12.81 | 12.34 | 12.79 | 21,724,674 | +0.50(+4.03%) |
Sep 02, 2005 | 12.43 | 12.46 | 12.26 | 12.30 | 13,270,250 | -0.17(-1.35%) |
Sep 01, 2005 | 12.33 | 12.52 | 12.25 | 12.47 | 23,518,258 | +0.23(+1.87%) |
Aug 31, 2005 | 11.84 | 12.24 | 11.83 | 12.24 | 27,564,212 | +0.43(+3.61%) |
Aug 30, 2005 | 11.48 | 11.83 | 11.48 | 11.81 | 19,187,814 | +0.40(+3.53%) |
Aug 29, 2005 | 11.30 | 11.79 | 11.33 | 11.41 | 16,938,234 | +0.11(+0.94%) |
Aug 26, 2005 | 11.38 | 11.48 | 11.30 | 11.30 | 9,893,852 | -0.08(-0.71%) |
Aug 25, 2005 | 11.56 | 11.56 | 11.35 | 11.38 | 10,205,956 | -0.18(-1.52%) |
Aug 24, 2005 | 11.30 | 11.62 | 11.25 | 11.56 | 21,478,182 | +0.31(+2.76%) |
Aug 23, 2005 | 11.30 | 11.31 | 11.10 | 11.25 | 11,737,090 | +0.00(+0.03%) |
Aug 22, 2005 | 11.27 | 11.31 | 11.07 | 11.24 | 12,176,873 | +0.10(+0.89%) |
Aug 19, 2005 | 11.09 | 11.17 | 11.03 | 11.15 | 8,802,754 | +0.20(+1.86%) |
Aug 18, 2005 | 10.97 | 11.09 | 10.84 | 10.94 | 13,794,899 | -0.07(-0.64%) |
Aug 17, 2005 | 11.26 | 11.42 | 10.97 | 11.01 | 16,628,409 | -0.25(-2.21%) |
Aug 16, 2005 | 11.50 | 11.62 | 11.23 | 11.26 | 10,893,750 | -0.23(-2.04%) |
Aug 15, 2005 | 11.61 | 11.64 | 11.47 | 11.50 | 9,124,231 | -0.11(-0.97%) |
Aug 12, 2005 | 11.83 | 11.88 | 11.61 | 11.61 | 12,372,698 | -0.20(-1.67%) |
Aug 11, 2005 | 11.68 | 11.82 | 11.63 | 11.81 | 13,547,141 | +0.15(+1.27%) |
Aug 10, 2005 | 11.58 | 11.77 | 11.50 | 11.66 | 13,383,743 | +0.14(+1.23%) |
Aug 09, 2005 | 11.59 | 11.59 | 11.43 | 11.52 | 10,923,390 | -0.05(-0.44%) |
Aug 08, 2005 | 11.69 | 11.77 | 11.55 | 11.57 | 16,163,546 | +0.04(+0.33%) |
Aug 05, 2005 | 11.80 | 11.80 | 11.44 | 11.53 | 14,875,610 | -0.15(-1.30%) |
Aug 04, 2005 | 11.59 | 11.84 | 11.57 | 11.68 | 13,855,952 | +0.09(+0.77%) |
Aug 03, 2005 | 11.64 | 11.72 | 11.56 | 11.59 | 19,861,676 | +0.02(+0.17%) |
Aug 02, 2005 | 11.26 | 11.58 | 11.25 | 11.57 | 18,041,744 | +0.38(+3.37%) |
Aug 01, 2005 | 11.14 | 11.26 | 11.09 | 11.20 | 10,331,861 | +0.13(+1.21%) |
Jul 29, 2005 | 11.10 | 11.15 | 11.01 | 11.06 | 14,360,081 | -0.04(-0.37%) |
Jul 28, 2005 | 11.17 | 11.21 | 11.00 | 11.10 | 13,341,183 | -0.02(-0.16%) |
Jul 27, 2005 | 11.06 | 11.17 | 10.97 | 11.12 | 16,640,569 | +0.11(+1.02%) |
Jul 26, 2005 | 10.99 | 11.05 | 10.86 | 11.01 | 26,709,726 | +0.18(+1.68%) |
Jul 25, 2005 | 10.60 | 11.03 | 10.59 | 10.83 | 42,554,328 | +0.31(+2.95%) |
Jul 22, 2005 | 10.06 | 10.63 | 9.967 | 10.52 | 51,359,616 | +0.91(+9.42%) |
Jul 21, 2005 | 9.681 | 9.770 | 9.507 | 9.612 | 11,116,175 | -0.03(-0.35%) |
Jul 20, 2005 | 9.701 | 9.728 | 9.563 | 9.645 | 13,201,091 | -0.07(-0.75%) |
Jul 19, 2005 | 9.344 | 9.719 | 9.247 | 9.719 | 15,294,874 | +0.56(+6.07%) |
Jul 18, 2005 | 9.160 | 9.272 | 9.032 | 9.162 | 11,581,291 | -0.05(-0.56%) |
Jul 15, 2005 | 9.353 | 9.379 | 9.192 | 9.213 | 13,341,690 | -0.08(-0.83%) |
Jul 14, 2005 | 9.563 | 9.622 | 9.176 | 9.290 | 16,609,156 | -0.27(-2.81%) |
Jul 13, 2005 | 9.720 | 9.728 | 9.543 | 9.559 | 10,087,903 | -0.12(-1.20%) |
Jul 12, 2005 | 9.671 | 9.770 | 9.541 | 9.675 | 9,447,735 | +0.04(+0.41%) |
Jul 11, 2005 | 9.547 | 9.669 | 9.395 | 9.636 | 9,630,134 | +0.09(+0.95%) |
Jul 08, 2005 | 9.713 | 9.756 | 9.521 | 9.545 | 8,793,634 | -0.13(-1.31%) |
Jul 07, 2005 | 9.592 | 9.673 | 9.474 | 9.671 | 12,344,578 | +0.06(+0.60%) |
Jul 06, 2005 | 9.861 | 9.868 | 9.592 | 9.614 | 11,698,330 | -0.18(-1.87%) |
Jul 05, 2005 | 9.519 | 9.817 | 9.509 | 9.797 | 10,775,444 | +0.30(+3.20%) |