Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.68 | 10.82 | 10.59 | 10.79 | 947,792 | +0.08(+0.70%) |
Sep 29, 2005 | 10.77 | 10.85 | 10.53 | 10.71 | 2,197,561 | -0.05(-0.50%) |
Sep 28, 2005 | 11.20 | 11.21 | 10.72 | 10.77 | 1,659,753 | -0.43(-3.84%) |
Sep 27, 2005 | 11.15 | 11.24 | 11.11 | 11.20 | 1,639,100 | +0.00(+0.00%) |
Sep 26, 2005 | 11.20 | 11.25 | 11.02 | 11.20 | 3,358,579 | +0.52(+4.90%) |
Sep 23, 2005 | 10.62 | 10.75 | 10.48 | 10.67 | 1,552,582 | -0.08(-0.70%) |
Sep 22, 2005 | 10.41 | 10.77 | 10.35 | 10.75 | 1,784,506 | +0.29(+2.74%) |
Sep 21, 2005 | 10.64 | 10.66 | 10.29 | 10.46 | 2,935,756 | -0.14(-1.35%) |
Sep 20, 2005 | 11.13 | 11.16 | 10.58 | 10.61 | 2,539,447 | -0.53(-4.76%) |
Sep 19, 2005 | 11.05 | 11.18 | 11.02 | 11.14 | 2,054,108 | +0.06(+0.52%) |
Sep 16, 2005 | 10.93 | 11.08 | 10.89 | 11.08 | 1,759,946 | +0.18(+1.68%) |
Sep 15, 2005 | 11.21 | 11.29 | 10.80 | 10.90 | 1,696,035 | -0.32(-2.84%) |
Sep 14, 2005 | 11.27 | 11.29 | 11.11 | 11.21 | 1,589,143 | -0.05(-0.48%) |
Sep 13, 2005 | 11.52 | 11.52 | 11.25 | 11.27 | 2,241,378 | -0.29(-2.51%) |
Sep 12, 2005 | 11.25 | 11.56 | 11.25 | 11.56 | 1,165,204 | +0.26(+2.32%) |
Sep 09, 2005 | 11.33 | 11.38 | 11.18 | 11.30 | 1,515,742 | -0.01(-0.09%) |
Sep 08, 2005 | 11.35 | 11.38 | 11.24 | 11.31 | 1,714,455 | -0.04(-0.38%) |
Sep 07, 2005 | 11.14 | 11.40 | 11.06 | 11.35 | 3,308,621 | +0.23(+2.06%) |
Sep 06, 2005 | 11.05 | 11.17 | 10.95 | 11.12 | 2,598,893 | +0.08(+0.75%) |
Sep 02, 2005 | 11.13 | 11.18 | 10.96 | 11.04 | 1,528,022 | -0.07(-0.65%) |
Sep 01, 2005 | 11.11 | 11.53 | 11.10 | 11.11 | 3,337,089 | -0.23(-1.99%) |
Aug 31, 2005 | 11.08 | 11.34 | 11.08 | 11.34 | 2,725,322 | +0.28(+2.53%) |
Aug 30, 2005 | 11.11 | 11.14 | 10.84 | 11.06 | 4,619,790 | -0.15(-1.31%) |
Aug 29, 2005 | 11.25 | 11.29 | 11.13 | 11.20 | 3,193,357 | -0.08(-0.73%) |
Aug 26, 2005 | 11.29 | 11.38 | 11.18 | 11.29 | 2,319,803 | -0.07(-0.63%) |
Aug 25, 2005 | 11.33 | 11.39 | 11.25 | 11.36 | 1,787,855 | -0.00(-0.03%) |
Aug 24, 2005 | 11.39 | 11.48 | 11.32 | 11.36 | 3,636,832 | -0.03(-0.25%) |
Aug 23, 2005 | 11.49 | 11.49 | 11.25 | 11.39 | 3,064,975 | -0.08(-0.66%) |
Aug 22, 2005 | 11.72 | 11.72 | 11.42 | 11.47 | 3,307,226 | -0.23(-1.99%) |
Aug 19, 2005 | 11.72 | 11.84 | 11.64 | 11.70 | 3,837,219 | +0.09(+0.74%) |
Aug 18, 2005 | 11.47 | 11.85 | 11.41 | 11.61 | 7,863,105 | +0.12(+1.03%) |
Aug 17, 2005 | 11.79 | 11.95 | 11.46 | 11.49 | 11,252,384 | -0.29(-2.49%) |
Aug 16, 2005 | 12.54 | 12.61 | 11.78 | 11.79 | 45,373,472 | -2.27(-16.14%) |
Aug 15, 2005 | 14.15 | 14.20 | 13.76 | 14.06 | 2,787,838 | -0.05(-0.38%) |
Aug 12, 2005 | 14.15 | 14.15 | 13.85 | 14.11 | 1,839,208 | -0.11(-0.76%) |
Aug 11, 2005 | 14.03 | 14.22 | 13.84 | 14.22 | 1,333,216 | +0.17(+1.20%) |
Aug 10, 2005 | 13.41 | 14.06 | 13.36 | 14.05 | 2,943,571 | +0.63(+4.73%) |
Aug 09, 2005 | 13.43 | 13.53 | 13.33 | 13.41 | 1,453,784 | -0.01(-0.11%) |
Aug 08, 2005 | 13.69 | 13.77 | 13.40 | 13.43 | 766,662 | -0.23(-1.65%) |
Aug 05, 2005 | 13.76 | 13.76 | 13.59 | 13.66 | 1,389,314 | -0.22(-1.57%) |
Aug 04, 2005 | 14.00 | 14.00 | 13.72 | 13.87 | 859,041 | -0.15(-1.05%) |
Aug 03, 2005 | 14.29 | 14.29 | 13.90 | 14.02 | 1,180,554 | -0.34(-2.37%) |
Aug 02, 2005 | 14.28 | 14.39 | 14.20 | 14.36 | 1,247,256 | +0.09(+0.63%) |
Aug 01, 2005 | 13.89 | 14.34 | 13.89 | 14.27 | 1,848,976 | +0.04(+0.28%) |
Jul 29, 2005 | 14.12 | 14.25 | 14.05 | 14.23 | 854,017 | +0.10(+0.74%) |
Jul 28, 2005 | 13.94 | 14.15 | 13.94 | 14.13 | 1,069,476 | +0.19(+1.36%) |
Jul 27, 2005 | 13.98 | 14.03 | 13.78 | 13.94 | 1,333,496 | -0.05(-0.33%) |
Jul 26, 2005 | 13.97 | 14.04 | 13.96 | 13.98 | 969,561 | -0.00(-0.03%) |
Jul 25, 2005 | 14.03 | 14.11 | 13.95 | 13.99 | 553,437 | -0.05(-0.33%) |
Jul 22, 2005 | 14.00 | 14.05 | 13.92 | 14.03 | 650,839 | +0.03(+0.18%) |
Jul 21, 2005 | 13.97 | 14.05 | 13.85 | 14.01 | 1,153,482 | +0.04(+0.26%) |
Jul 20, 2005 | 14.08 | 14.08 | 13.92 | 13.97 | 1,193,950 | -0.16(-1.14%) |
Jul 19, 2005 | 13.96 | 14.21 | 13.92 | 14.14 | 1,695,755 | +0.19(+1.39%) |
Jul 18, 2005 | 13.97 | 14.03 | 13.83 | 13.94 | 1,351,357 | -0.09(-0.61%) |
Jul 15, 2005 | 14.20 | 14.26 | 13.85 | 14.03 | 2,047,968 | -0.21(-1.48%) |
Jul 14, 2005 | 14.33 | 14.43 | 14.14 | 14.24 | 1,357,497 | -0.09(-0.63%) |
Jul 13, 2005 | 14.40 | 14.43 | 14.28 | 14.33 | 847,319 | -0.05(-0.35%) |
Jul 12, 2005 | 14.33 | 14.48 | 14.32 | 14.38 | 965,933 | +0.03(+0.22%) |
Jul 11, 2005 | 14.33 | 14.40 | 14.20 | 14.35 | 1,728,967 | -0.02(-0.12%) |
Jul 08, 2005 | 14.09 | 14.48 | 14.09 | 14.36 | 1,180,833 | +0.28(+2.01%) |
Jul 07, 2005 | 13.94 | 14.11 | 13.90 | 14.08 | 1,293,027 | +0.04(+0.25%) |
Jul 06, 2005 | 14.04 | 14.15 | 13.98 | 14.05 | 977,376 | -0.04(-0.28%) |
Jul 05, 2005 | 13.79 | 14.16 | 13.76 | 14.09 | 1,041,008 | +0.25(+1.81%) |