Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.50 | 10.53 | 10.42 | 10.47 | 6,261,182 | -0.03(-0.30%) |
Sep 29, 2005 | 10.47 | 10.56 | 10.33 | 10.50 | 6,958,395 | +0.02(+0.18%) |
Sep 28, 2005 | 10.51 | 10.64 | 10.31 | 10.48 | 9,337,479 | -0.03(-0.27%) |
Sep 27, 2005 | 10.35 | 10.58 | 10.29 | 10.51 | 10,042,995 | +0.19(+1.82%) |
Sep 26, 2005 | 10.49 | 10.72 | 10.25 | 10.32 | 10,851,673 | -0.04(-0.39%) |
Sep 23, 2005 | 10.40 | 10.57 | 10.23 | 10.36 | 10,922,895 | -0.03(-0.32%) |
Sep 22, 2005 | 10.39 | 10.44 | 9.888 | 10.39 | 12,900,514 | +0.44(+4.40%) |
Sep 21, 2005 | 10.10 | 10.11 | 9.811 | 9.957 | 13,764,764 | -0.18(-1.79%) |
Sep 20, 2005 | 10.34 | 10.47 | 10.04 | 10.14 | 12,062,134 | -0.15(-1.43%) |
Sep 19, 2005 | 10.29 | 10.72 | 10.25 | 10.29 | 9,875,958 | -0.10(-0.99%) |
Sep 16, 2005 | 10.31 | 10.39 | 10.22 | 10.39 | 12,630,636 | +0.15(+1.45%) |
Sep 15, 2005 | 10.35 | 10.39 | 10.18 | 10.24 | 9,018,735 | -0.06(-0.55%) |
Sep 14, 2005 | 10.69 | 10.69 | 10.26 | 10.30 | 12,803,741 | -0.31(-2.95%) |
Sep 13, 2005 | 10.80 | 10.83 | 10.60 | 10.61 | 9,853,282 | -0.21(-1.97%) |
Sep 12, 2005 | 10.72 | 10.85 | 10.57 | 10.82 | 10,661,960 | +0.10(+0.92%) |
Sep 09, 2005 | 10.56 | 10.76 | 10.56 | 10.72 | 11,224,393 | +0.17(+1.62%) |
Sep 08, 2005 | 10.62 | 10.65 | 10.41 | 10.55 | 12,135,273 | -0.14(-1.32%) |
Sep 07, 2005 | 10.55 | 10.71 | 10.47 | 10.69 | 10,826,122 | +0.15(+1.38%) |
Sep 06, 2005 | 10.39 | 10.66 | 10.39 | 10.55 | 12,421,121 | +0.18(+1.75%) |
Sep 02, 2005 | 10.29 | 10.46 | 10.29 | 10.37 | 11,135,924 | +0.06(+0.62%) |
Sep 01, 2005 | 10.80 | 10.81 | 10.27 | 10.30 | 13,724,842 | -0.50(-4.60%) |
Aug 31, 2005 | 10.88 | 10.97 | 10.67 | 10.80 | 11,688,776 | -0.08(-0.72%) |
Aug 30, 2005 | 11.04 | 11.04 | 10.69 | 10.88 | 14,682,352 | -0.18(-1.67%) |
Aug 29, 2005 | 11.04 | 11.18 | 10.89 | 11.06 | 8,601,620 | +0.03(+0.23%) |
Aug 26, 2005 | 11.11 | 11.21 | 11.03 | 11.04 | 7,745,674 | -0.08(-0.69%) |
Aug 25, 2005 | 11.07 | 11.32 | 11.06 | 11.11 | 6,326,656 | +0.04(+0.38%) |
Aug 24, 2005 | 11.19 | 11.26 | 11.04 | 11.07 | 7,729,066 | -0.17(-1.49%) |
Aug 23, 2005 | 11.25 | 11.28 | 11.10 | 11.24 | 6,173,671 | -0.02(-0.15%) |
Aug 22, 2005 | 11.32 | 11.39 | 11.17 | 11.26 | 6,610,587 | -0.07(-0.62%) |
Aug 19, 2005 | 11.62 | 11.62 | 11.30 | 11.33 | 6,925,818 | -0.29(-2.49%) |
Aug 18, 2005 | 11.46 | 11.63 | 11.38 | 11.62 | 5,632,637 | +0.14(+1.21%) |
Aug 17, 2005 | 11.39 | 11.56 | 11.33 | 11.48 | 6,092,229 | +0.12(+1.03%) |
Aug 16, 2005 | 11.68 | 11.68 | 11.36 | 11.36 | 9,174,274 | -0.36(-3.06%) |
Aug 15, 2005 | 11.72 | 11.86 | 11.59 | 11.72 | 5,647,967 | -0.01(-0.09%) |
Aug 12, 2005 | 11.52 | 11.81 | 11.49 | 11.73 | 7,285,443 | +0.21(+1.85%) |
Aug 11, 2005 | 11.57 | 11.72 | 11.47 | 11.52 | 6,323,462 | -0.02(-0.18%) |
Aug 10, 2005 | 11.54 | 11.86 | 11.48 | 11.54 | 10,821,651 | +0.15(+1.28%) |
Aug 09, 2005 | 11.43 | 11.54 | 11.34 | 11.39 | 9,275,518 | -0.04(-0.37%) |
Aug 08, 2005 | 11.55 | 11.67 | 11.42 | 11.43 | 5,250,016 | -0.05(-0.48%) |
Aug 05, 2005 | 11.69 | 11.72 | 11.39 | 11.49 | 6,555,015 | -0.20(-1.70%) |
Aug 04, 2005 | 11.76 | 11.94 | 11.63 | 11.69 | 10,281,575 | -0.27(-2.29%) |
Aug 03, 2005 | 12.06 | 12.07 | 11.93 | 11.96 | 4,101,196 | -0.09(-0.78%) |
Aug 02, 2005 | 12.10 | 12.10 | 11.97 | 12.05 | 4,602,946 | -0.05(-0.39%) |
Aug 01, 2005 | 11.83 | 12.22 | 11.83 | 12.10 | 10,682,719 | +0.22(+1.89%) |
Jul 29, 2005 | 11.97 | 12.01 | 11.86 | 11.88 | 5,308,782 | -0.06(-0.49%) |
Jul 28, 2005 | 11.86 | 12.02 | 11.82 | 11.94 | 5,482,207 | +0.07(+0.62%) |
Jul 27, 2005 | 11.89 | 11.89 | 11.74 | 11.86 | 5,771,249 | -0.03(-0.24%) |
Jul 26, 2005 | 11.84 | 11.92 | 11.76 | 11.89 | 5,409,707 | +0.07(+0.58%) |
Jul 25, 2005 | 11.87 | 12.09 | 11.82 | 11.82 | 5,417,053 | -0.04(-0.32%) |
Jul 22, 2005 | 11.73 | 11.89 | 11.70 | 11.86 | 5,670,643 | +0.13(+1.07%) |
Jul 21, 2005 | 12.02 | 12.02 | 11.69 | 11.73 | 7,150,664 | -0.30(-2.48%) |
Jul 20, 2005 | 11.73 | 12.06 | 11.68 | 12.03 | 7,158,968 | +0.11(+0.93%) |
Jul 19, 2005 | 11.82 | 11.93 | 11.73 | 11.92 | 7,494,000 | +0.21(+1.78%) |
Jul 18, 2005 | 11.56 | 11.79 | 11.55 | 11.71 | 4,758,486 | +0.16(+1.40%) |
Jul 15, 2005 | 11.51 | 11.58 | 11.40 | 11.55 | 7,395,950 | -0.05(-0.42%) |
Jul 14, 2005 | 11.70 | 11.80 | 11.60 | 11.60 | 6,118,099 | -0.10(-0.86%) |
Jul 13, 2005 | 11.96 | 11.97 | 11.63 | 11.70 | 7,201,446 | -0.24(-2.04%) |
Jul 12, 2005 | 11.83 | 11.96 | 11.76 | 11.94 | 5,451,227 | +0.14(+1.17%) |
Jul 11, 2005 | 11.89 | 11.89 | 11.74 | 11.81 | 4,735,490 | -0.01(-0.05%) |
Jul 08, 2005 | 11.85 | 11.92 | 11.74 | 11.81 | 6,164,409 | -0.02(-0.19%) |
Jul 07, 2005 | 11.70 | 11.90 | 11.62 | 11.84 | 8,373,900 | -0.03(-0.28%) |
Jul 06, 2005 | 11.85 | 12.00 | 11.81 | 11.87 | 9,567,754 | +0.03(+0.29%) |
Jul 05, 2005 | 11.41 | 11.86 | 11.40 | 11.83 | 8,690,728 | +0.35(+3.04%) |