Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.85 | 11.94 | 11.83 | 11.84 | 6,021,863 | -0.02(-0.15%) |
Sep 29, 2005 | 11.81 | 11.90 | 11.74 | 11.86 | 5,419,968 | +0.05(+0.40%) |
Sep 28, 2005 | 11.63 | 11.83 | 11.62 | 11.81 | 5,276,677 | +0.18(+1.57%) |
Sep 27, 2005 | 11.48 | 11.64 | 11.47 | 11.63 | 4,209,267 | +0.12(+1.07%) |
Sep 26, 2005 | 11.54 | 11.61 | 11.49 | 11.51 | 6,093,145 | -0.02(-0.18%) |
Sep 23, 2005 | 11.53 | 11.59 | 11.41 | 11.53 | 6,107,329 | +0.01(+0.07%) |
Sep 22, 2005 | 11.44 | 11.54 | 11.37 | 11.52 | 5,241,399 | -0.01(-0.10%) |
Sep 21, 2005 | 11.65 | 11.68 | 11.47 | 11.53 | 8,574,918 | -0.12(-1.05%) |
Sep 20, 2005 | 11.63 | 11.79 | 11.62 | 11.65 | 14,502,588 | +0.11(+0.98%) |
Sep 19, 2005 | 11.55 | 11.58 | 11.49 | 11.54 | 9,580,502 | +0.19(+1.67%) |
Sep 16, 2005 | 11.27 | 11.35 | 11.18 | 11.35 | 7,707,170 | +0.14(+1.25%) |
Sep 15, 2005 | 11.05 | 11.21 | 11.05 | 11.21 | 4,672,963 | +0.18(+1.63%) |
Sep 14, 2005 | 11.00 | 11.09 | 10.97 | 11.03 | 11,324,362 | +0.11(+1.01%) |
Sep 13, 2005 | 10.98 | 11.01 | 10.92 | 10.92 | 3,435,349 | -0.06(-0.53%) |
Sep 12, 2005 | 11.04 | 11.11 | 10.93 | 10.98 | 5,580,352 | -0.13(-1.15%) |
Sep 09, 2005 | 10.97 | 11.13 | 10.97 | 11.11 | 4,005,604 | +0.14(+1.28%) |
Sep 08, 2005 | 11.00 | 11.05 | 10.95 | 10.97 | 4,105,254 | -0.01(-0.05%) |
Sep 07, 2005 | 10.99 | 11.00 | 10.87 | 10.97 | 4,716,605 | -0.01(-0.11%) |
Sep 06, 2005 | 10.92 | 11.03 | 10.88 | 10.98 | 8,616,014 | +0.23(+2.17%) |
Sep 02, 2005 | 10.73 | 10.84 | 10.70 | 10.75 | 4,184,900 | -0.12(-1.06%) |
Sep 01, 2005 | 10.54 | 10.88 | 10.54 | 10.87 | 9,656,512 | +0.35(+3.33%) |
Aug 31, 2005 | 10.47 | 10.51 | 10.39 | 10.51 | 3,839,401 | +0.08(+0.73%) |
Aug 30, 2005 | 10.45 | 10.51 | 10.37 | 10.44 | 5,529,436 | -0.06(-0.56%) |
Aug 29, 2005 | 10.38 | 10.53 | 10.27 | 10.50 | 4,711,150 | +0.07(+0.66%) |
Aug 26, 2005 | 10.48 | 10.53 | 10.41 | 10.43 | 3,184,044 | -0.05(-0.45%) |
Aug 25, 2005 | 10.39 | 10.50 | 10.39 | 10.48 | 3,597,916 | +0.08(+0.81%) |
Aug 24, 2005 | 10.38 | 10.51 | 10.36 | 10.39 | 8,118,132 | -0.08(-0.80%) |
Aug 23, 2005 | 10.42 | 10.53 | 10.40 | 10.48 | 7,606,066 | +0.06(+0.54%) |
Aug 22, 2005 | 10.51 | 10.51 | 10.33 | 10.42 | 4,643,868 | +0.10(+0.96%) |
Aug 19, 2005 | 10.31 | 10.33 | 10.22 | 10.32 | 4,005,604 | +0.08(+0.77%) |
Aug 18, 2005 | 10.08 | 10.26 | 10.04 | 10.24 | 5,337,412 | +0.14(+1.36%) |
Aug 17, 2005 | 10.17 | 10.18 | 10.01 | 10.11 | 4,869,352 | -0.09(-0.89%) |
Aug 16, 2005 | 10.31 | 10.36 | 10.19 | 10.20 | 4,455,117 | -0.12(-1.13%) |
Aug 15, 2005 | 10.25 | 10.33 | 10.20 | 10.31 | 3,397,163 | +0.07(+0.64%) |
Aug 12, 2005 | 10.26 | 10.31 | 10.18 | 10.25 | 4,451,844 | -0.04(-0.36%) |
Aug 11, 2005 | 10.31 | 10.36 | 10.23 | 10.28 | 6,651,762 | +0.04(+0.43%) |
Aug 10, 2005 | 10.38 | 10.45 | 10.20 | 10.24 | 5,319,955 | -0.09(-0.84%) |
Aug 09, 2005 | 10.37 | 10.37 | 10.28 | 10.33 | 4,283,822 | +0.08(+0.75%) |
Aug 08, 2005 | 10.47 | 10.51 | 10.24 | 10.25 | 6,898,703 | -0.16(-1.56%) |
Aug 05, 2005 | 10.57 | 10.57 | 10.39 | 10.41 | 4,934,815 | -0.15(-1.44%) |
Aug 04, 2005 | 10.71 | 10.78 | 10.56 | 10.56 | 5,351,232 | -0.15(-1.36%) |
Aug 03, 2005 | 10.48 | 10.89 | 10.42 | 10.71 | 12,631,439 | +0.09(+0.84%) |
Aug 02, 2005 | 10.44 | 10.62 | 10.29 | 10.62 | 11,473,472 | +0.54(+5.35%) |
Aug 01, 2005 | 10.18 | 10.18 | 10.05 | 10.08 | 2,932,012 | -0.07(-0.72%) |
Jul 29, 2005 | 10.24 | 10.27 | 10.15 | 10.15 | 3,435,349 | -0.08(-0.79%) |
Jul 28, 2005 | 10.14 | 10.26 | 10.10 | 10.24 | 4,181,991 | +0.12(+1.22%) |
Jul 27, 2005 | 10.13 | 10.17 | 10.11 | 10.11 | 3,154,586 | -0.01(-0.14%) |
Jul 26, 2005 | 10.15 | 10.20 | 10.11 | 10.13 | 2,604,697 | -0.02(-0.16%) |
Jul 25, 2005 | 10.16 | 10.25 | 10.14 | 10.14 | 1,621,662 | -0.02(-0.15%) |
Jul 22, 2005 | 10.07 | 10.17 | 10.06 | 10.16 | 3,872,133 | +0.10(+0.96%) |
Jul 21, 2005 | 10.26 | 10.30 | 10.03 | 10.06 | 4,164,898 | -0.20(-1.92%) |
Jul 20, 2005 | 10.19 | 10.29 | 10.17 | 10.26 | 4,822,800 | +0.03(+0.32%) |
Jul 19, 2005 | 10.23 | 10.28 | 10.18 | 10.22 | 4,001,968 | -0.00(-0.04%) |
Jul 18, 2005 | 10.27 | 10.31 | 10.23 | 10.23 | 1,735,131 | -0.05(-0.44%) |
Jul 15, 2005 | 10.24 | 10.28 | 10.19 | 10.27 | 2,052,263 | +0.03(+0.34%) |
Jul 14, 2005 | 10.43 | 10.48 | 10.15 | 10.24 | 3,845,948 | -0.13(-1.29%) |
Jul 13, 2005 | 10.39 | 10.44 | 10.33 | 10.37 | 2,770,173 | -0.06(-0.61%) |
Jul 12, 2005 | 10.41 | 10.46 | 10.38 | 10.44 | 3,068,757 | -0.00(-0.01%) |
Jul 11, 2005 | 10.32 | 10.44 | 10.30 | 10.44 | 4,964,637 | +0.15(+1.50%) |
Jul 08, 2005 | 10.14 | 10.31 | 10.13 | 10.28 | 4,331,101 | +0.11(+1.08%) |
Jul 07, 2005 | 9.974 | 10.18 | 9.919 | 10.17 | 4,607,500 | +0.15(+1.48%) |
Jul 06, 2005 | 10.19 | 10.23 | 10.02 | 10.03 | 4,231,815 | -0.18(-1.78%) |
Jul 05, 2005 | 10.19 | 10.22 | 10.09 | 10.21 | 3,320,062 | +0.02(+0.19%) |