Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.70 | 13.76 | 13.51 | 13.53 | 13,470,105 | -0.17(-1.27%) |
Sep 29, 2005 | 13.69 | 13.78 | 13.55 | 13.70 | 19,036,152 | +0.01(+0.06%) |
Sep 28, 2005 | 13.45 | 13.72 | 13.40 | 13.69 | 16,435,236 | +0.25(+1.83%) |
Sep 27, 2005 | 13.18 | 13.49 | 13.08 | 13.45 | 16,859,478 | +0.18(+1.37%) |
Sep 26, 2005 | 12.83 | 13.26 | 12.77 | 13.26 | 16,852,892 | +0.43(+3.35%) |
Sep 23, 2005 | 12.83 | 12.95 | 12.70 | 12.83 | 14,912,779 | -0.04(-0.29%) |
Sep 22, 2005 | 12.87 | 13.27 | 12.67 | 12.87 | 15,718,205 | -0.21(-1.59%) |
Sep 21, 2005 | 13.24 | 13.25 | 12.91 | 13.08 | 18,917,870 | +0.06(+0.49%) |
Sep 20, 2005 | 13.10 | 13.21 | 12.97 | 13.02 | 12,726,987 | -0.16(-1.20%) |
Sep 19, 2005 | 13.00 | 13.31 | 12.99 | 13.17 | 18,673,964 | +0.34(+2.66%) |
Sep 16, 2005 | 12.73 | 12.87 | 12.63 | 12.83 | 17,554,220 | +0.13(+1.06%) |
Sep 15, 2005 | 12.59 | 12.71 | 12.49 | 12.70 | 12,762,952 | +0.19(+1.53%) |
Sep 14, 2005 | 12.44 | 12.73 | 12.42 | 12.51 | 15,682,492 | +0.13(+1.04%) |
Sep 13, 2005 | 12.59 | 12.73 | 12.36 | 12.38 | 18,052,166 | -0.18(-1.42%) |
Sep 12, 2005 | 12.95 | 12.97 | 12.55 | 12.56 | 18,900,142 | -0.49(-3.78%) |
Sep 09, 2005 | 12.83 | 13.05 | 12.78 | 13.05 | 14,771,450 | +0.32(+2.53%) |
Sep 08, 2005 | 12.73 | 12.85 | 12.65 | 12.73 | 13,155,534 | +0.05(+0.42%) |
Sep 07, 2005 | 12.80 | 12.87 | 12.59 | 12.67 | 15,707,314 | -0.12(-0.96%) |
Sep 06, 2005 | 12.40 | 12.81 | 12.34 | 12.80 | 21,720,142 | +0.50(+4.03%) |
Sep 02, 2005 | 12.43 | 12.47 | 12.27 | 12.30 | 13,267,483 | -0.17(-1.35%) |
Sep 01, 2005 | 12.33 | 12.52 | 12.25 | 12.47 | 23,513,354 | +0.23(+1.87%) |
Aug 31, 2005 | 11.84 | 12.24 | 11.83 | 12.24 | 27,558,464 | +0.43(+3.61%) |
Aug 30, 2005 | 11.49 | 11.83 | 11.49 | 11.81 | 19,183,812 | +0.40(+3.53%) |
Aug 29, 2005 | 11.31 | 11.79 | 11.33 | 11.41 | 16,934,700 | +0.11(+0.94%) |
Aug 26, 2005 | 11.39 | 11.49 | 11.30 | 11.30 | 9,891,788 | -0.08(-0.71%) |
Aug 25, 2005 | 11.56 | 11.56 | 11.35 | 11.38 | 10,203,827 | -0.18(-1.52%) |
Aug 24, 2005 | 11.30 | 11.62 | 11.25 | 11.56 | 21,473,704 | +0.31(+2.75%) |
Aug 23, 2005 | 11.30 | 11.31 | 11.10 | 11.25 | 11,734,642 | +0.00(+0.04%) |
Aug 22, 2005 | 11.27 | 11.31 | 11.07 | 11.25 | 12,174,333 | +0.10(+0.89%) |
Aug 19, 2005 | 11.09 | 11.17 | 11.03 | 11.15 | 8,800,918 | +0.20(+1.86%) |
Aug 18, 2005 | 10.97 | 11.10 | 10.85 | 10.94 | 13,792,022 | -0.07(-0.64%) |
Aug 17, 2005 | 11.26 | 11.43 | 10.97 | 11.02 | 16,624,941 | -0.25(-2.21%) |
Aug 16, 2005 | 11.50 | 11.62 | 11.23 | 11.26 | 10,891,478 | -0.23(-2.04%) |
Aug 15, 2005 | 11.62 | 11.65 | 11.47 | 11.50 | 9,122,328 | -0.11(-0.97%) |
Aug 12, 2005 | 11.83 | 11.88 | 11.61 | 11.61 | 12,370,117 | -0.20(-1.67%) |
Aug 11, 2005 | 11.68 | 11.83 | 11.64 | 11.81 | 13,544,316 | +0.15(+1.27%) |
Aug 10, 2005 | 11.58 | 11.77 | 11.50 | 11.66 | 13,380,951 | +0.14(+1.23%) |
Aug 09, 2005 | 11.59 | 11.60 | 11.43 | 11.52 | 10,921,112 | -0.05(-0.44%) |
Aug 08, 2005 | 11.70 | 11.78 | 11.55 | 11.57 | 16,160,175 | +0.04(+0.33%) |
Aug 05, 2005 | 11.80 | 11.80 | 11.45 | 11.53 | 14,872,508 | -0.15(-1.30%) |
Aug 04, 2005 | 11.60 | 11.84 | 11.57 | 11.68 | 13,853,062 | +0.09(+0.77%) |
Aug 03, 2005 | 11.65 | 11.72 | 11.56 | 11.60 | 19,857,534 | +0.02(+0.17%) |
Aug 02, 2005 | 11.26 | 11.58 | 11.25 | 11.58 | 18,037,982 | +0.38(+3.37%) |
Aug 01, 2005 | 11.14 | 11.26 | 11.09 | 11.20 | 10,329,706 | +0.13(+1.21%) |
Jul 29, 2005 | 11.11 | 11.15 | 11.01 | 11.06 | 14,357,086 | -0.04(-0.37%) |
Jul 28, 2005 | 11.17 | 11.21 | 11.01 | 11.11 | 13,338,401 | -0.02(-0.16%) |
Jul 27, 2005 | 11.06 | 11.17 | 10.97 | 11.12 | 16,637,099 | +0.11(+1.02%) |
Jul 26, 2005 | 10.99 | 11.06 | 10.87 | 11.01 | 26,704,156 | +0.18(+1.68%) |
Jul 25, 2005 | 10.60 | 11.03 | 10.59 | 10.83 | 42,545,452 | +0.31(+2.95%) |
Jul 22, 2005 | 10.06 | 10.63 | 9.969 | 10.52 | 51,348,904 | +0.91(+9.42%) |
Jul 21, 2005 | 9.683 | 9.772 | 9.509 | 9.614 | 11,113,856 | -0.03(-0.35%) |
Jul 20, 2005 | 9.703 | 9.730 | 9.565 | 9.647 | 13,198,338 | -0.07(-0.75%) |
Jul 19, 2005 | 9.345 | 9.721 | 9.249 | 9.721 | 15,291,684 | +0.56(+6.07%) |
Jul 18, 2005 | 9.162 | 9.274 | 9.034 | 9.164 | 11,578,876 | -0.05(-0.56%) |
Jul 15, 2005 | 9.355 | 9.381 | 9.193 | 9.215 | 13,338,907 | -0.08(-0.83%) |
Jul 14, 2005 | 9.565 | 9.624 | 9.178 | 9.292 | 16,605,692 | -0.27(-2.81%) |
Jul 13, 2005 | 9.723 | 9.730 | 9.545 | 9.561 | 10,085,799 | -0.12(-1.20%) |
Jul 12, 2005 | 9.673 | 9.772 | 9.543 | 9.677 | 9,445,765 | +0.04(+0.41%) |
Jul 11, 2005 | 9.549 | 9.671 | 9.397 | 9.638 | 9,628,125 | +0.09(+0.95%) |
Jul 08, 2005 | 9.715 | 9.758 | 9.523 | 9.547 | 8,791,800 | -0.13(-1.31%) |
Jul 07, 2005 | 9.594 | 9.675 | 9.476 | 9.673 | 12,342,003 | +0.06(+0.60%) |
Jul 06, 2005 | 9.863 | 9.871 | 9.594 | 9.616 | 11,695,890 | -0.18(-1.87%) |
Jul 05, 2005 | 9.521 | 9.819 | 9.511 | 9.799 | 10,773,197 | +0.30(+3.20%) |