Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.49 | 10.52 | 10.41 | 10.46 | 6,266,615 | -0.03(-0.30%) |
Sep 29, 2005 | 10.46 | 10.55 | 10.32 | 10.49 | 6,964,433 | +0.02(+0.18%) |
Sep 28, 2005 | 10.50 | 10.63 | 10.30 | 10.47 | 9,345,581 | -0.03(-0.27%) |
Sep 27, 2005 | 10.34 | 10.57 | 10.28 | 10.50 | 10,051,710 | +0.19(+1.82%) |
Sep 26, 2005 | 10.48 | 10.71 | 10.24 | 10.31 | 10,861,089 | -0.04(-0.39%) |
Sep 23, 2005 | 10.39 | 10.56 | 10.22 | 10.35 | 10,932,373 | -0.03(-0.32%) |
Sep 22, 2005 | 10.39 | 10.43 | 9.879 | 10.39 | 12,911,708 | +0.44(+4.40%) |
Sep 21, 2005 | 10.09 | 10.10 | 9.803 | 9.948 | 13,776,708 | -0.18(-1.79%) |
Sep 20, 2005 | 10.34 | 10.46 | 10.03 | 10.13 | 12,072,600 | -0.15(-1.43%) |
Sep 19, 2005 | 10.28 | 10.71 | 10.25 | 10.28 | 9,884,527 | -0.10(-1.00%) |
Sep 16, 2005 | 10.30 | 10.38 | 10.21 | 10.38 | 12,641,595 | +0.15(+1.45%) |
Sep 15, 2005 | 10.34 | 10.38 | 10.17 | 10.23 | 9,026,560 | -0.06(-0.55%) |
Sep 14, 2005 | 10.68 | 10.68 | 10.25 | 10.29 | 12,814,851 | -0.31(-2.95%) |
Sep 13, 2005 | 10.79 | 10.82 | 10.59 | 10.60 | 9,861,832 | -0.21(-1.97%) |
Sep 12, 2005 | 10.71 | 10.84 | 10.56 | 10.81 | 10,671,211 | +0.10(+0.92%) |
Sep 09, 2005 | 10.55 | 10.75 | 10.55 | 10.71 | 11,234,132 | +0.17(+1.62%) |
Sep 08, 2005 | 10.61 | 10.64 | 10.40 | 10.54 | 12,145,802 | -0.14(-1.32%) |
Sep 07, 2005 | 10.54 | 10.70 | 10.46 | 10.68 | 10,835,516 | +0.15(+1.38%) |
Sep 06, 2005 | 10.39 | 10.65 | 10.39 | 10.54 | 12,431,898 | +0.18(+1.75%) |
Sep 02, 2005 | 10.28 | 10.45 | 10.28 | 10.36 | 11,145,586 | +0.06(+0.62%) |
Sep 01, 2005 | 10.79 | 10.80 | 10.26 | 10.29 | 13,736,750 | -0.50(-4.60%) |
Aug 31, 2005 | 10.87 | 10.96 | 10.66 | 10.79 | 11,698,918 | -0.08(-0.72%) |
Aug 30, 2005 | 11.04 | 11.04 | 10.68 | 10.87 | 14,695,091 | -0.18(-1.67%) |
Aug 29, 2005 | 11.03 | 11.17 | 10.88 | 11.05 | 8,609,084 | +0.03(+0.23%) |
Aug 26, 2005 | 11.10 | 11.20 | 11.02 | 11.03 | 7,752,395 | -0.08(-0.69%) |
Aug 25, 2005 | 11.06 | 11.31 | 11.05 | 11.10 | 6,332,145 | +0.04(+0.38%) |
Aug 24, 2005 | 11.18 | 11.25 | 11.03 | 11.06 | 7,735,772 | -0.17(-1.49%) |
Aug 23, 2005 | 11.24 | 11.27 | 11.09 | 11.23 | 6,179,028 | -0.02(-0.15%) |
Aug 22, 2005 | 11.31 | 11.38 | 11.16 | 11.25 | 6,616,323 | -0.07(-0.62%) |
Aug 19, 2005 | 11.61 | 11.61 | 11.29 | 11.32 | 6,931,827 | -0.29(-2.49%) |
Aug 18, 2005 | 11.45 | 11.62 | 11.37 | 11.61 | 5,637,524 | +0.14(+1.21%) |
Aug 17, 2005 | 11.38 | 11.55 | 11.32 | 11.47 | 6,097,515 | +0.12(+1.03%) |
Aug 16, 2005 | 11.67 | 11.67 | 11.35 | 11.35 | 9,182,234 | -0.36(-3.06%) |
Aug 15, 2005 | 11.71 | 11.85 | 11.58 | 11.71 | 5,652,868 | -0.01(-0.09%) |
Aug 12, 2005 | 11.51 | 11.80 | 11.48 | 11.72 | 7,291,765 | +0.21(+1.85%) |
Aug 11, 2005 | 11.56 | 11.71 | 11.46 | 11.51 | 6,328,949 | -0.02(-0.18%) |
Aug 10, 2005 | 11.53 | 11.85 | 11.47 | 11.53 | 10,831,041 | +0.15(+1.28%) |
Aug 09, 2005 | 11.42 | 11.53 | 11.33 | 11.38 | 9,283,567 | -0.04(-0.37%) |
Aug 08, 2005 | 11.54 | 11.66 | 11.41 | 11.42 | 5,254,571 | -0.05(-0.48%) |
Aug 05, 2005 | 11.67 | 11.71 | 11.38 | 11.48 | 6,560,702 | -0.20(-1.70%) |
Aug 04, 2005 | 11.75 | 11.93 | 11.62 | 11.68 | 10,290,496 | -0.27(-2.29%) |
Aug 03, 2005 | 12.05 | 12.06 | 11.92 | 11.95 | 4,104,754 | -0.09(-0.78%) |
Aug 02, 2005 | 12.09 | 12.09 | 11.96 | 12.04 | 4,606,940 | -0.05(-0.39%) |
Aug 01, 2005 | 11.82 | 12.21 | 11.82 | 12.09 | 10,691,989 | +0.22(+1.89%) |
Jul 29, 2005 | 11.96 | 12.00 | 11.85 | 11.87 | 5,313,389 | -0.06(-0.49%) |
Jul 28, 2005 | 11.85 | 12.00 | 11.81 | 11.93 | 5,486,964 | +0.07(+0.62%) |
Jul 27, 2005 | 11.88 | 11.88 | 11.73 | 11.85 | 5,776,256 | -0.03(-0.24%) |
Jul 26, 2005 | 11.83 | 11.91 | 11.75 | 11.88 | 5,414,401 | +0.07(+0.58%) |
Jul 25, 2005 | 11.86 | 12.08 | 11.81 | 11.81 | 5,421,754 | -0.04(-0.32%) |
Jul 22, 2005 | 11.72 | 11.88 | 11.69 | 11.85 | 5,675,564 | +0.13(+1.07%) |
Jul 21, 2005 | 12.01 | 12.01 | 11.68 | 11.72 | 7,156,868 | -0.30(-2.48%) |
Jul 20, 2005 | 11.72 | 12.05 | 11.67 | 12.02 | 7,165,179 | +0.11(+0.93%) |
Jul 19, 2005 | 11.81 | 11.92 | 11.72 | 11.91 | 7,500,503 | +0.21(+1.78%) |
Jul 18, 2005 | 11.55 | 11.78 | 11.54 | 11.70 | 4,762,615 | +0.16(+1.40%) |
Jul 15, 2005 | 11.50 | 11.57 | 11.39 | 11.54 | 7,402,367 | -0.05(-0.42%) |
Jul 14, 2005 | 11.69 | 11.79 | 11.59 | 11.59 | 6,123,407 | -0.10(-0.86%) |
Jul 13, 2005 | 11.95 | 11.96 | 11.62 | 11.69 | 7,207,694 | -0.24(-2.05%) |
Jul 12, 2005 | 11.82 | 11.95 | 11.75 | 11.93 | 5,455,957 | +0.14(+1.17%) |
Jul 11, 2005 | 11.88 | 11.88 | 11.73 | 11.80 | 4,739,599 | -0.01(-0.05%) |
Jul 08, 2005 | 11.84 | 11.90 | 11.73 | 11.80 | 6,169,758 | -0.02(-0.19%) |
Jul 07, 2005 | 11.69 | 11.89 | 11.61 | 11.83 | 8,381,166 | -0.03(-0.28%) |
Jul 06, 2005 | 11.84 | 11.99 | 11.80 | 11.86 | 9,576,056 | +0.03(+0.29%) |
Jul 05, 2005 | 11.40 | 11.85 | 11.39 | 11.82 | 8,698,269 | +0.35(+3.04%) |