Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.41 | 11.66 | 11.40 | 11.61 | 4,112,863 | +0.23(+2.05%) |
Sep 29, 2005 | 11.20 | 11.52 | 11.14 | 11.37 | 3,852,421 | +0.12(+1.07%) |
Sep 28, 2005 | 10.96 | 11.30 | 11.08 | 11.25 | 4,000,052 | +0.29(+2.64%) |
Sep 27, 2005 | 10.84 | 10.99 | 10.75 | 10.96 | 2,491,752 | +0.18(+1.64%) |
Sep 26, 2005 | 10.58 | 11.08 | 10.55 | 10.79 | 4,124,611 | +0.31(+2.97%) |
Sep 23, 2005 | 10.48 | 10.53 | 10.44 | 10.48 | 3,191,832 | -0.08(-0.74%) |
Sep 22, 2005 | 10.46 | 10.63 | 10.34 | 10.55 | 4,021,000 | +0.04(+0.34%) |
Sep 21, 2005 | 10.46 | 10.65 | 10.45 | 10.52 | 6,699,733 | +0.16(+1.50%) |
Sep 20, 2005 | 10.65 | 10.71 | 10.34 | 10.36 | 5,208,135 | -0.27(-2.53%) |
Sep 19, 2005 | 10.72 | 10.76 | 10.60 | 10.63 | 3,272,229 | -0.11(-0.99%) |
Sep 16, 2005 | 10.86 | 10.89 | 10.68 | 10.74 | 6,332,566 | -0.15(-1.36%) |
Sep 15, 2005 | 10.81 | 10.94 | 10.81 | 10.89 | 1,026,340 | +0.11(+1.05%) |
Sep 14, 2005 | 10.83 | 10.89 | 10.66 | 10.77 | 3,215,753 | -0.02(-0.20%) |
Sep 13, 2005 | 10.84 | 10.96 | 10.79 | 10.80 | 2,283,681 | -0.08(-0.78%) |
Sep 12, 2005 | 10.72 | 10.99 | 10.70 | 10.88 | 3,824,253 | -0.01(-0.06%) |
Sep 09, 2005 | 10.66 | 10.94 | 10.63 | 10.89 | 6,707,801 | +0.30(+2.80%) |
Sep 08, 2005 | 10.87 | 10.99 | 10.57 | 10.59 | 6,438,300 | -0.49(-4.40%) |
Sep 07, 2005 | 10.78 | 11.11 | 10.74 | 11.08 | 4,992,704 | +0.26(+2.42%) |
Sep 06, 2005 | 10.84 | 10.99 | 10.77 | 10.82 | 2,384,036 | -0.08(-0.71%) |
Sep 02, 2005 | 10.89 | 11.08 | 10.84 | 10.89 | 2,499,678 | -0.09(-0.84%) |
Sep 01, 2005 | 11.12 | 11.20 | 10.94 | 10.99 | 4,042,090 | -0.13(-1.21%) |
Aug 31, 2005 | 10.98 | 11.13 | 10.96 | 11.12 | 2,338,742 | +0.08(+0.70%) |
Aug 30, 2005 | 10.84 | 11.08 | 10.82 | 11.04 | 2,025,928 | +0.10(+0.90%) |
Aug 29, 2005 | 10.99 | 11.00 | 10.71 | 10.94 | 2,002,856 | -0.05(-0.45%) |
Aug 26, 2005 | 10.95 | 11.16 | 10.95 | 10.99 | 1,761,523 | -0.01(-0.06%) |
Aug 25, 2005 | 10.89 | 11.04 | 10.86 | 11.00 | 1,139,151 | +0.16(+1.50%) |
Aug 24, 2005 | 11.08 | 11.23 | 10.77 | 10.84 | 2,431,737 | -0.23(-2.04%) |
Aug 23, 2005 | 11.11 | 11.26 | 11.06 | 11.06 | 2,138,173 | +0.04(+0.32%) |
Aug 22, 2005 | 10.81 | 11.13 | 10.78 | 11.03 | 2,326,428 | +0.20(+1.89%) |
Aug 19, 2005 | 10.84 | 10.95 | 10.74 | 10.82 | 2,113,544 | +0.01(+0.06%) |
Aug 18, 2005 | 10.78 | 10.94 | 10.69 | 10.82 | 1,914,250 | +0.04(+0.39%) |
Aug 17, 2005 | 10.74 | 10.83 | 10.58 | 10.77 | 2,043,621 | +0.02(+0.20%) |
Aug 16, 2005 | 10.84 | 10.84 | 10.70 | 10.75 | 1,789,973 | -0.11(-1.04%) |
Aug 15, 2005 | 10.88 | 11.01 | 10.77 | 10.87 | 1,077,013 | -0.03(-0.26%) |
Aug 12, 2005 | 11.02 | 11.02 | 10.77 | 10.89 | 1,446,586 | -0.18(-1.66%) |
Aug 11, 2005 | 10.98 | 11.20 | 10.92 | 11.08 | 2,049,708 | +0.15(+1.36%) |
Aug 10, 2005 | 10.77 | 11.30 | 10.77 | 10.93 | 2,856,512 | +0.23(+2.11%) |
Aug 09, 2005 | 10.75 | 10.83 | 10.44 | 10.70 | 3,430,759 | -0.05(-0.46%) |
Aug 08, 2005 | 11.13 | 11.25 | 10.70 | 10.75 | 3,101,243 | -0.34(-3.06%) |
Aug 05, 2005 | 11.40 | 11.40 | 10.88 | 11.09 | 3,510,590 | -0.29(-2.55%) |
Aug 04, 2005 | 11.42 | 11.45 | 11.34 | 11.38 | 1,711,699 | -0.01(-0.12%) |
Aug 03, 2005 | 11.45 | 11.52 | 11.34 | 11.40 | 1,632,859 | -0.12(-1.04%) |
Aug 02, 2005 | 11.40 | 11.58 | 11.38 | 11.52 | 2,202,010 | +0.18(+1.56%) |
Aug 01, 2005 | 11.32 | 11.47 | 11.25 | 11.34 | 1,856,782 | +0.00(+0.00%) |
Jul 29, 2005 | 11.35 | 11.41 | 11.25 | 11.34 | 1,656,780 | -0.04(-0.37%) |
Jul 28, 2005 | 11.12 | 11.42 | 10.96 | 11.38 | 2,663,729 | +0.15(+1.32%) |
Jul 27, 2005 | 11.34 | 11.36 | 11.14 | 11.23 | 2,232,442 | -0.02(-0.19%) |
Jul 26, 2005 | 11.39 | 11.49 | 11.25 | 11.25 | 3,007,682 | -0.07(-0.62%) |
Jul 25, 2005 | 11.40 | 11.48 | 11.24 | 11.32 | 1,696,978 | -0.14(-1.23%) |
Jul 22, 2005 | 11.41 | 11.47 | 11.32 | 11.47 | 2,584,039 | -0.02(-0.18%) |
Jul 21, 2005 | 11.52 | 11.60 | 11.19 | 11.49 | 3,150,784 | -0.21(-1.81%) |
Jul 20, 2005 | 11.57 | 11.72 | 11.48 | 11.70 | 1,316,506 | +0.03(+0.24%) |
Jul 19, 2005 | 11.78 | 11.81 | 11.57 | 11.67 | 3,317,523 | -0.05(-0.42%) |
Jul 18, 2005 | 11.72 | 11.77 | 11.61 | 11.72 | 1,628,046 | -0.06(-0.48%) |
Jul 15, 2005 | 11.55 | 11.83 | 11.49 | 11.78 | 3,146,254 | +0.26(+2.27%) |
Jul 14, 2005 | 11.66 | 11.72 | 11.30 | 11.52 | 3,143,848 | -0.05(-0.43%) |
Jul 13, 2005 | 11.42 | 11.59 | 11.42 | 11.57 | 1,890,612 | +0.13(+1.17%) |
Jul 12, 2005 | 11.44 | 11.54 | 11.36 | 11.43 | 1,419,976 | -0.02(-0.19%) |
Jul 11, 2005 | 11.50 | 11.58 | 11.40 | 11.45 | 4,208,264 | +0.08(+0.75%) |
Jul 08, 2005 | 11.24 | 11.52 | 11.19 | 11.37 | 2,329,825 | +0.17(+1.51%) |
Jul 07, 2005 | 10.99 | 11.27 | 10.98 | 11.20 | 2,890,058 | -0.07(-0.63%) |
Jul 06, 2005 | 11.69 | 11.74 | 11.18 | 11.27 | 4,024,539 | -0.39(-3.33%) |
Jul 05, 2005 | 11.71 | 11.78 | 11.50 | 11.66 | 2,722,470 | -0.06(-0.54%) |