Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.02 | 12.11 | 12.00 | 12.01 | 5,937,937 | -0.02(-0.15%) |
Sep 29, 2005 | 11.98 | 12.07 | 11.90 | 12.03 | 5,344,430 | +0.05(+0.40%) |
Sep 28, 2005 | 11.80 | 12.00 | 11.78 | 11.98 | 5,203,136 | +0.19(+1.57%) |
Sep 27, 2005 | 11.64 | 11.80 | 11.63 | 11.80 | 4,150,602 | +0.13(+1.08%) |
Sep 26, 2005 | 11.70 | 11.78 | 11.65 | 11.67 | 6,008,225 | -0.02(-0.18%) |
Sep 23, 2005 | 11.69 | 11.76 | 11.58 | 11.69 | 6,022,211 | +0.01(+0.07%) |
Sep 22, 2005 | 11.60 | 11.70 | 11.53 | 11.68 | 5,168,350 | -0.01(-0.09%) |
Sep 21, 2005 | 11.82 | 11.84 | 11.63 | 11.69 | 8,455,410 | -0.12(-1.05%) |
Sep 20, 2005 | 11.80 | 11.96 | 11.78 | 11.82 | 14,300,466 | +0.11(+0.98%) |
Sep 19, 2005 | 11.71 | 11.75 | 11.66 | 11.70 | 9,446,979 | +0.19(+1.67%) |
Sep 16, 2005 | 11.43 | 11.51 | 11.34 | 11.51 | 7,599,756 | +0.14(+1.25%) |
Sep 15, 2005 | 11.20 | 11.37 | 11.20 | 11.37 | 4,607,836 | +0.18(+1.63%) |
Sep 14, 2005 | 11.15 | 11.25 | 11.13 | 11.19 | 11,166,534 | +0.11(+1.01%) |
Sep 13, 2005 | 11.13 | 11.17 | 11.07 | 11.07 | 3,387,471 | -0.06(-0.53%) |
Sep 12, 2005 | 11.20 | 11.26 | 11.08 | 11.13 | 5,502,579 | -0.13(-1.15%) |
Sep 09, 2005 | 11.13 | 11.29 | 11.12 | 11.26 | 3,949,778 | +0.14(+1.28%) |
Sep 08, 2005 | 11.15 | 11.20 | 11.10 | 11.12 | 4,048,039 | -0.01(-0.05%) |
Sep 07, 2005 | 11.15 | 11.15 | 11.02 | 11.13 | 4,650,870 | -0.01(-0.11%) |
Sep 06, 2005 | 11.08 | 11.18 | 11.04 | 11.14 | 8,495,933 | +0.24(+2.17%) |
Sep 02, 2005 | 10.89 | 11.00 | 10.85 | 10.90 | 4,126,575 | -0.12(-1.06%) |
Sep 01, 2005 | 10.69 | 11.04 | 10.69 | 11.02 | 9,521,929 | +0.36(+3.33%) |
Aug 31, 2005 | 10.62 | 10.66 | 10.54 | 10.66 | 3,785,892 | +0.08(+0.72%) |
Aug 30, 2005 | 10.60 | 10.66 | 10.51 | 10.59 | 5,452,373 | -0.06(-0.56%) |
Aug 29, 2005 | 10.53 | 10.68 | 10.41 | 10.65 | 4,645,490 | +0.07(+0.66%) |
Aug 26, 2005 | 10.62 | 10.68 | 10.55 | 10.58 | 3,139,668 | -0.05(-0.45%) |
Aug 25, 2005 | 10.54 | 10.65 | 10.54 | 10.62 | 3,547,772 | +0.09(+0.81%) |
Aug 24, 2005 | 10.52 | 10.65 | 10.51 | 10.54 | 8,004,990 | -0.09(-0.80%) |
Aug 23, 2005 | 10.57 | 10.68 | 10.55 | 10.62 | 7,500,061 | +0.06(+0.54%) |
Aug 22, 2005 | 10.65 | 10.65 | 10.48 | 10.57 | 4,579,147 | +0.10(+0.96%) |
Aug 19, 2005 | 10.46 | 10.48 | 10.36 | 10.47 | 3,949,778 | +0.08(+0.77%) |
Aug 18, 2005 | 10.22 | 10.40 | 10.19 | 10.39 | 5,263,024 | +0.14(+1.36%) |
Aug 17, 2005 | 10.32 | 10.32 | 10.15 | 10.25 | 4,801,488 | -0.09(-0.89%) |
Aug 16, 2005 | 10.46 | 10.50 | 10.34 | 10.34 | 4,393,026 | -0.12(-1.13%) |
Aug 15, 2005 | 10.39 | 10.47 | 10.34 | 10.46 | 3,349,817 | +0.07(+0.64%) |
Aug 12, 2005 | 10.41 | 10.45 | 10.32 | 10.39 | 4,389,798 | -0.04(-0.36%) |
Aug 11, 2005 | 10.46 | 10.51 | 10.37 | 10.43 | 6,559,057 | +0.04(+0.43%) |
Aug 10, 2005 | 10.53 | 10.59 | 10.34 | 10.38 | 5,245,811 | -0.09(-0.84%) |
Aug 09, 2005 | 10.51 | 10.52 | 10.43 | 10.47 | 4,224,119 | +0.08(+0.75%) |
Aug 08, 2005 | 10.62 | 10.65 | 10.38 | 10.39 | 6,802,556 | -0.16(-1.56%) |
Aug 05, 2005 | 10.71 | 10.71 | 10.54 | 10.56 | 4,866,038 | -0.15(-1.44%) |
Aug 04, 2005 | 10.86 | 10.94 | 10.71 | 10.71 | 5,276,652 | -0.15(-1.36%) |
Aug 03, 2005 | 10.62 | 11.04 | 10.57 | 10.86 | 12,455,395 | +0.09(+0.84%) |
Aug 02, 2005 | 10.59 | 10.77 | 10.43 | 10.77 | 11,313,566 | +0.55(+5.35%) |
Aug 01, 2005 | 10.32 | 10.33 | 10.20 | 10.22 | 2,891,149 | -0.07(-0.72%) |
Jul 29, 2005 | 10.38 | 10.41 | 10.30 | 10.30 | 3,387,471 | -0.08(-0.79%) |
Jul 28, 2005 | 10.28 | 10.41 | 10.24 | 10.38 | 4,123,706 | +0.13(+1.22%) |
Jul 27, 2005 | 10.27 | 10.31 | 10.25 | 10.25 | 3,110,621 | -0.01(-0.14%) |
Jul 26, 2005 | 10.29 | 10.34 | 10.26 | 10.27 | 2,568,396 | -0.02(-0.16%) |
Jul 25, 2005 | 10.30 | 10.39 | 10.28 | 10.29 | 1,599,061 | -0.02(-0.15%) |
Jul 22, 2005 | 10.21 | 10.31 | 10.20 | 10.30 | 3,818,167 | +0.10(+0.96%) |
Jul 21, 2005 | 10.40 | 10.44 | 10.17 | 10.20 | 4,106,851 | -0.20(-1.92%) |
Jul 20, 2005 | 10.34 | 10.43 | 10.32 | 10.40 | 4,755,585 | +0.03(+0.32%) |
Jul 19, 2005 | 10.38 | 10.42 | 10.33 | 10.37 | 3,946,192 | -0.00(-0.04%) |
Jul 18, 2005 | 10.42 | 10.46 | 10.37 | 10.37 | 1,710,949 | -0.05(-0.44%) |
Jul 15, 2005 | 10.38 | 10.42 | 10.33 | 10.42 | 2,023,660 | +0.03(+0.34%) |
Jul 14, 2005 | 10.58 | 10.63 | 10.29 | 10.38 | 3,792,347 | -0.14(-1.29%) |
Jul 13, 2005 | 10.54 | 10.59 | 10.47 | 10.52 | 2,731,565 | -0.06(-0.61%) |
Jul 12, 2005 | 10.55 | 10.61 | 10.53 | 10.58 | 3,025,988 | -0.00(-0.01%) |
Jul 11, 2005 | 10.46 | 10.59 | 10.44 | 10.59 | 4,895,445 | +0.16(+1.50%) |
Jul 08, 2005 | 10.29 | 10.45 | 10.27 | 10.43 | 4,270,738 | +0.11(+1.08%) |
Jul 07, 2005 | 10.12 | 10.32 | 10.06 | 10.32 | 4,543,285 | +0.15(+1.48%) |
Jul 06, 2005 | 10.34 | 10.38 | 10.16 | 10.17 | 4,172,837 | -0.18(-1.78%) |
Jul 05, 2005 | 10.33 | 10.37 | 10.23 | 10.35 | 3,273,790 | +0.02(+0.19%) |