Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.77 | 12.10 | 11.68 | 12.08 | 1,108,800 | +0.41(+3.50%) |
Sep 29, 2005 | 11.68 | 11.81 | 11.67 | 11.68 | 1,389,600 | -0.12(-1.03%) |
Sep 28, 2005 | 11.61 | 11.83 | 11.58 | 11.80 | 1,886,400 | +0.18(+1.52%) |
Sep 27, 2005 | 11.54 | 11.67 | 11.48 | 11.62 | 4,093,200 | +0.05(+0.48%) |
Sep 26, 2005 | 11.44 | 11.58 | 11.25 | 11.56 | 2,649,600 | +0.19(+1.70%) |
Sep 23, 2005 | 11.35 | 11.38 | 11.21 | 11.37 | 1,674,000 | +0.18(+1.61%) |
Sep 22, 2005 | 11.00 | 11.37 | 10.98 | 11.19 | 3,430,800 | +0.19(+1.74%) |
Sep 21, 2005 | 10.99 | 11.14 | 10.98 | 11.00 | 612,000 | -0.06(-0.56%) |
Sep 20, 2005 | 10.96 | 11.22 | 10.95 | 11.06 | 1,537,200 | +0.06(+0.58%) |
Sep 19, 2005 | 11.28 | 11.28 | 10.90 | 11.00 | 1,018,800 | -0.31(-2.78%) |
Sep 16, 2005 | 11.09 | 11.33 | 10.94 | 11.31 | 2,257,200 | +0.27(+2.40%) |
Sep 15, 2005 | 11.30 | 11.51 | 11.00 | 11.05 | 2,178,000 | -0.25(-2.24%) |
Sep 14, 2005 | 11.38 | 11.38 | 11.03 | 11.30 | 2,448,000 | -0.05(-0.48%) |
Sep 13, 2005 | 11.53 | 11.54 | 11.31 | 11.36 | 1,699,200 | -0.16(-1.42%) |
Sep 12, 2005 | 11.27 | 11.54 | 11.25 | 11.52 | 997,200 | +0.16(+1.44%) |
Sep 09, 2005 | 11.27 | 11.41 | 11.08 | 11.36 | 594,000 | +0.10(+0.87%) |
Sep 08, 2005 | 11.05 | 11.26 | 10.95 | 11.26 | 1,004,400 | +0.16(+1.46%) |
Sep 07, 2005 | 11.13 | 11.18 | 11.02 | 11.10 | 3,362,400 | -0.03(-0.27%) |
Sep 06, 2005 | 11.00 | 11.16 | 10.89 | 11.13 | 3,402,000 | +0.04(+0.33%) |
Sep 02, 2005 | 11.03 | 11.11 | 11.00 | 11.09 | 1,324,800 | +0.13(+1.19%) |
Sep 01, 2005 | 10.95 | 11.01 | 10.87 | 10.96 | 1,249,200 | +0.01(+0.06%) |
Aug 31, 2005 | 10.91 | 10.95 | 10.77 | 10.95 | 3,110,400 | +0.06(+0.52%) |
Aug 30, 2005 | 10.79 | 10.90 | 10.76 | 10.90 | 1,432,800 | +0.09(+0.82%) |
Aug 29, 2005 | 10.82 | 10.97 | 10.79 | 10.81 | 1,825,200 | -0.09(-0.84%) |
Aug 26, 2005 | 10.85 | 10.96 | 10.76 | 10.90 | 1,155,600 | +0.08(+0.76%) |
Aug 25, 2005 | 10.76 | 10.93 | 10.76 | 10.82 | 1,011,600 | -0.04(-0.38%) |
Aug 24, 2005 | 10.79 | 10.94 | 10.75 | 10.86 | 853,200 | +0.01(+0.12%) |
Aug 23, 2005 | 10.86 | 10.94 | 10.75 | 10.85 | 882,000 | +0.06(+0.59%) |
Aug 22, 2005 | 10.67 | 10.85 | 10.62 | 10.78 | 1,602,000 | +0.10(+0.94%) |
Aug 19, 2005 | 10.60 | 10.76 | 10.60 | 10.68 | 1,612,800 | +0.02(+0.16%) |
Aug 18, 2005 | 10.68 | 10.74 | 10.53 | 10.67 | 1,544,400 | -0.01(-0.09%) |
Aug 17, 2005 | 10.60 | 10.79 | 10.54 | 10.68 | 2,851,200 | +0.05(+0.50%) |
Aug 16, 2005 | 10.80 | 10.83 | 10.60 | 10.62 | 648,000 | -0.22(-2.06%) |
Aug 15, 2005 | 10.72 | 10.99 | 10.56 | 10.85 | 2,343,600 | +0.11(+1.02%) |
Aug 12, 2005 | 10.95 | 11.03 | 10.61 | 10.74 | 2,415,600 | -0.26(-2.39%) |
Aug 11, 2005 | 10.94 | 11.08 | 10.94 | 11.00 | 1,728,000 | +0.04(+0.38%) |
Aug 10, 2005 | 11.10 | 11.10 | 10.95 | 10.96 | 2,318,400 | -0.05(-0.48%) |
Aug 09, 2005 | 10.96 | 11.17 | 10.93 | 11.01 | 1,465,200 | -0.01(-0.05%) |
Aug 08, 2005 | 10.99 | 11.17 | 10.92 | 11.02 | 1,483,200 | +0.05(+0.46%) |
Aug 05, 2005 | 10.97 | 11.08 | 10.91 | 10.97 | 1,173,600 | -0.00(-0.01%) |
Aug 04, 2005 | 11.26 | 11.27 | 10.95 | 10.97 | 1,897,200 | -0.21(-1.86%) |
Aug 03, 2005 | 11.40 | 11.51 | 11.10 | 11.18 | 4,503,600 | -0.36(-3.08%) |
Aug 02, 2005 | 11.47 | 11.65 | 11.44 | 11.53 | 4,676,400 | +0.08(+0.67%) |
Aug 01, 2005 | 11.34 | 11.63 | 11.12 | 11.46 | 5,572,800 | -0.19(-1.62%) |
Jul 29, 2005 | 10.47 | 11.90 | 10.41 | 11.64 | 11,084,400 | +1.31(+12.68%) |
Jul 28, 2005 | 10.17 | 10.33 | 10.04 | 10.33 | 1,746,000 | +0.16(+1.59%) |
Jul 27, 2005 | 10.35 | 10.35 | 10.17 | 10.17 | 1,551,600 | -0.16(-1.53%) |
Jul 26, 2005 | 10.37 | 10.38 | 10.21 | 10.33 | 3,783,600 | -0.04(-0.35%) |
Jul 25, 2005 | 10.26 | 10.55 | 10.24 | 10.37 | 3,690,000 | +0.11(+1.02%) |
Jul 22, 2005 | 10.00 | 10.29 | 10.00 | 10.26 | 3,549,600 | +0.08(+0.84%) |
Jul 21, 2005 | 10.32 | 10.36 | 10.00 | 10.18 | 4,100,400 | -0.14(-1.37%) |
Jul 20, 2005 | 9.830 | 10.32 | 9.830 | 10.32 | 3,402,000 | +0.32(+3.20%) |
Jul 19, 2005 | 9.863 | 10.04 | 9.750 | 9.998 | 8,463,600 | +0.16(+1.68%) |
Jul 18, 2005 | 9.833 | 9.863 | 9.690 | 9.833 | 8,445,600 | -0.06(-0.61%) |
Jul 15, 2005 | 9.515 | 9.967 | 9.478 | 9.893 | 28,764,000 | +0.55(+5.85%) |
Jul 14, 2005 | 9.667 | 9.667 | 9.215 | 9.347 | 9,414,000 | -0.25(-2.64%) |
Jul 13, 2005 | 9.760 | 9.783 | 9.483 | 9.600 | 5,652,000 | -0.26(-2.62%) |
Jul 12, 2005 | 9.768 | 9.872 | 9.648 | 9.858 | 3,186,000 | +0.08(+0.77%) |
Jul 11, 2005 | 9.107 | 9.900 | 9.070 | 9.783 | 5,731,200 | +0.63(+6.88%) |
Jul 08, 2005 | 8.847 | 9.158 | 8.847 | 9.153 | 1,825,200 | +0.17(+1.85%) |
Jul 07, 2005 | 8.863 | 9.080 | 8.837 | 8.987 | 1,922,400 | +0.01(+0.11%) |
Jul 06, 2005 | 8.700 | 9.083 | 8.700 | 8.977 | 4,345,200 | +0.29(+3.38%) |
Jul 05, 2005 | 8.642 | 8.953 | 8.543 | 8.683 | 4,644,000 | +0.03(+0.33%) |