Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.22 | 12.59 | 12.18 | 12.48 | 4,102,747 | +0.23(+1.90%) |
Sep 29, 2005 | 12.30 | 12.30 | 12.03 | 12.25 | 5,734,951 | -0.03(-0.25%) |
Sep 28, 2005 | 12.32 | 12.45 | 12.18 | 12.28 | 3,908,252 | -0.10(-0.85%) |
Sep 27, 2005 | 12.34 | 12.47 | 12.33 | 12.39 | 3,437,370 | +0.00(+0.02%) |
Sep 26, 2005 | 12.53 | 12.62 | 12.34 | 12.39 | 3,982,379 | -0.08(-0.64%) |
Sep 23, 2005 | 12.47 | 12.56 | 12.20 | 12.47 | 5,247,831 | +0.27(+2.23%) |
Sep 22, 2005 | 11.83 | 12.26 | 11.59 | 12.19 | 7,706,727 | +0.33(+2.77%) |
Sep 21, 2005 | 12.26 | 12.30 | 11.67 | 11.86 | 11,443,076 | -0.40(-3.26%) |
Sep 20, 2005 | 12.66 | 12.73 | 12.26 | 12.26 | 5,238,654 | -0.38(-3.02%) |
Sep 19, 2005 | 13.03 | 13.05 | 12.61 | 12.65 | 4,465,263 | -0.41(-3.10%) |
Sep 16, 2005 | 13.10 | 13.15 | 13.03 | 13.05 | 4,730,002 | +0.02(+0.15%) |
Sep 15, 2005 | 13.03 | 13.05 | 12.94 | 13.03 | 2,105,910 | +0.11(+0.88%) |
Sep 14, 2005 | 12.95 | 13.04 | 12.89 | 12.92 | 2,665,744 | -0.04(-0.31%) |
Sep 13, 2005 | 12.99 | 13.02 | 12.84 | 12.96 | 2,553,142 | -0.06(-0.46%) |
Sep 12, 2005 | 12.99 | 13.05 | 12.89 | 13.02 | 1,916,004 | -0.01(-0.11%) |
Sep 09, 2005 | 12.89 | 13.03 | 12.86 | 13.03 | 2,491,370 | +0.19(+1.48%) |
Sep 08, 2005 | 13.05 | 13.06 | 12.81 | 12.84 | 2,600,795 | -0.32(-2.43%) |
Sep 07, 2005 | 13.16 | 13.25 | 13.13 | 13.16 | 1,446,180 | -0.01(-0.04%) |
Sep 06, 2005 | 13.06 | 13.18 | 13.01 | 13.17 | 1,525,249 | +0.13(+0.98%) |
Sep 02, 2005 | 12.93 | 13.19 | 12.92 | 13.04 | 1,250,979 | -0.11(-0.86%) |
Sep 01, 2005 | 13.11 | 13.36 | 13.11 | 13.15 | 2,641,741 | +0.02(+0.15%) |
Aug 31, 2005 | 12.81 | 13.18 | 12.76 | 13.13 | 2,491,370 | +0.31(+2.45%) |
Aug 30, 2005 | 12.88 | 12.89 | 12.70 | 12.82 | 1,927,299 | -0.14(-1.05%) |
Aug 29, 2005 | 12.87 | 13.00 | 12.82 | 12.96 | 1,504,776 | +0.08(+0.64%) |
Aug 26, 2005 | 12.90 | 12.93 | 12.78 | 12.87 | 1,267,923 | -0.01(-0.11%) |
Aug 25, 2005 | 12.95 | 12.99 | 12.80 | 12.89 | 1,310,634 | -0.06(-0.48%) |
Aug 24, 2005 | 13.05 | 13.20 | 12.93 | 12.95 | 2,368,531 | -0.17(-1.32%) |
Aug 23, 2005 | 13.22 | 13.25 | 13.07 | 13.12 | 1,919,180 | -0.11(-0.83%) |
Aug 22, 2005 | 13.14 | 13.31 | 13.13 | 13.23 | 3,138,744 | +0.13(+0.99%) |
Aug 19, 2005 | 13.22 | 13.22 | 13.07 | 13.10 | 2,314,524 | -0.09(-0.64%) |
Aug 18, 2005 | 13.18 | 13.30 | 13.09 | 13.19 | 2,099,556 | +0.02(+0.17%) |
Aug 17, 2005 | 12.99 | 13.24 | 12.93 | 13.16 | 2,144,032 | +0.17(+1.31%) |
Aug 16, 2005 | 13.38 | 13.38 | 12.99 | 12.99 | 1,566,901 | -0.35(-2.59%) |
Aug 15, 2005 | 13.43 | 13.43 | 13.31 | 13.34 | 943,529 | -0.05(-0.34%) |
Aug 12, 2005 | 13.37 | 13.43 | 13.27 | 13.39 | 1,298,279 | +0.04(+0.32%) |
Aug 11, 2005 | 13.33 | 13.38 | 13.21 | 13.34 | 1,541,839 | +0.01(+0.06%) |
Aug 10, 2005 | 13.50 | 13.57 | 13.29 | 13.33 | 1,809,049 | -0.04(-0.30%) |
Aug 09, 2005 | 13.33 | 13.41 | 13.29 | 13.37 | 2,009,545 | +0.13(+1.01%) |
Aug 08, 2005 | 13.38 | 13.38 | 13.20 | 13.24 | 1,256,980 | -0.10(-0.79%) |
Aug 05, 2005 | 13.44 | 13.45 | 13.31 | 13.35 | 1,459,241 | -0.06(-0.44%) |
Aug 04, 2005 | 13.58 | 13.59 | 13.37 | 13.41 | 1,506,541 | -0.16(-1.17%) |
Aug 03, 2005 | 13.68 | 13.68 | 13.53 | 13.56 | 1,740,217 | -0.09(-0.64%) |
Aug 02, 2005 | 13.74 | 13.84 | 13.62 | 13.65 | 1,861,291 | -0.05(-0.35%) |
Aug 01, 2005 | 13.63 | 13.74 | 13.60 | 13.70 | 2,733,164 | +0.21(+1.58%) |
Jul 29, 2005 | 13.51 | 13.60 | 13.49 | 13.49 | 1,801,989 | -0.01(-0.06%) |
Jul 28, 2005 | 13.50 | 13.60 | 13.48 | 13.50 | 2,013,780 | +0.07(+0.51%) |
Jul 27, 2005 | 13.60 | 13.62 | 13.36 | 13.43 | 3,397,130 | -0.10(-0.71%) |
Jul 26, 2005 | 13.61 | 13.61 | 13.46 | 13.52 | 2,593,029 | -0.01(-0.08%) |
Jul 25, 2005 | 13.78 | 13.78 | 13.52 | 13.54 | 1,992,248 | -0.18(-1.32%) |
Jul 22, 2005 | 13.69 | 13.73 | 13.57 | 13.72 | 1,797,753 | +0.03(+0.23%) |
Jul 21, 2005 | 13.81 | 13.82 | 13.56 | 13.69 | 3,817,182 | -0.09(-0.66%) |
Jul 20, 2005 | 13.56 | 13.78 | 13.47 | 13.78 | 5,388,320 | +0.22(+1.65%) |
Jul 19, 2005 | 13.65 | 13.67 | 13.54 | 13.55 | 4,069,567 | -0.05(-0.33%) |
Jul 18, 2005 | 13.60 | 13.69 | 13.53 | 13.60 | 2,856,003 | +0.00(+0.00%) |
Jul 15, 2005 | 13.60 | 13.67 | 13.54 | 13.60 | 3,896,957 | -0.01(-0.04%) |
Jul 14, 2005 | 13.46 | 13.60 | 13.37 | 13.60 | 2,918,482 | +0.22(+1.63%) |
Jul 13, 2005 | 13.40 | 13.47 | 13.33 | 13.39 | 2,809,056 | -0.05(-0.34%) |
Jul 12, 2005 | 13.51 | 13.56 | 13.42 | 13.43 | 3,204,753 | -0.11(-0.84%) |
Jul 11, 2005 | 13.47 | 13.59 | 13.41 | 13.54 | 1,947,772 | +0.18(+1.38%) |
Jul 08, 2005 | 13.13 | 13.40 | 13.12 | 13.36 | 3,070,618 | +0.23(+1.77%) |
Jul 07, 2005 | 13.04 | 13.13 | 12.84 | 13.13 | 3,018,024 | +0.02(+0.15%) |
Jul 06, 2005 | 13.31 | 13.32 | 13.05 | 13.11 | 2,786,112 | -0.24(-1.80%) |
Jul 05, 2005 | 13.31 | 13.41 | 13.21 | 13.35 | 1,829,169 | -0.00(-0.02%) |