Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.20 | 11.41 | 11.18 | 11.31 | 4,587,791 | +0.08(+0.69%) |
Sep 29, 2005 | 11.06 | 11.35 | 10.95 | 11.24 | 8,009,456 | +0.18(+1.64%) |
Sep 28, 2005 | 11.14 | 11.21 | 10.98 | 11.06 | 6,191,253 | -0.08(-0.70%) |
Sep 27, 2005 | 11.18 | 11.23 | 11.02 | 11.13 | 5,276,992 | -0.03(-0.23%) |
Sep 26, 2005 | 11.26 | 11.39 | 11.09 | 11.16 | 6,569,282 | +0.06(+0.53%) |
Sep 23, 2005 | 11.07 | 11.25 | 10.84 | 11.10 | 10,228,023 | -0.07(-0.64%) |
Sep 22, 2005 | 11.11 | 11.39 | 10.94 | 11.17 | 10,951,884 | +0.12(+1.12%) |
Sep 21, 2005 | 11.22 | 11.25 | 10.98 | 11.05 | 8,814,345 | -0.24(-2.13%) |
Sep 20, 2005 | 11.58 | 11.68 | 11.23 | 11.29 | 9,223,491 | -0.31(-2.63%) |
Sep 19, 2005 | 11.71 | 11.72 | 11.49 | 11.59 | 7,459,204 | -0.09(-0.78%) |
Sep 16, 2005 | 11.88 | 12.07 | 11.65 | 11.68 | 27,465,746 | -0.19(-1.59%) |
Sep 15, 2005 | 12.04 | 12.11 | 11.81 | 11.87 | 5,332,140 | -0.15(-1.24%) |
Sep 14, 2005 | 12.14 | 12.20 | 12.01 | 12.02 | 5,246,799 | -0.18(-1.44%) |
Sep 13, 2005 | 12.11 | 12.31 | 12.01 | 12.20 | 6,896,013 | -0.08(-0.63%) |
Sep 12, 2005 | 12.24 | 12.30 | 12.18 | 12.28 | 4,017,821 | -0.03(-0.21%) |
Sep 09, 2005 | 12.33 | 12.33 | 12.22 | 12.30 | 4,235,026 | +0.03(+0.26%) |
Sep 08, 2005 | 12.43 | 12.43 | 12.24 | 12.27 | 6,672,955 | -0.10(-0.84%) |
Sep 07, 2005 | 12.21 | 12.37 | 12.16 | 12.37 | 5,068,876 | +0.11(+0.90%) |
Sep 06, 2005 | 12.09 | 12.30 | 12.07 | 12.26 | 7,701,056 | +0.24(+2.00%) |
Sep 02, 2005 | 11.93 | 12.05 | 11.83 | 12.02 | 8,666,153 | +0.09(+0.76%) |
Sep 01, 2005 | 12.35 | 12.26 | 11.89 | 11.93 | 18,265,516 | -0.41(-3.31%) |
Aug 31, 2005 | 12.11 | 12.34 | 12.02 | 12.34 | 8,648,130 | +0.19(+1.60%) |
Aug 30, 2005 | 12.38 | 12.43 | 12.00 | 12.15 | 11,465,781 | -0.29(-2.30%) |
Aug 29, 2005 | 12.33 | 12.48 | 12.24 | 12.43 | 6,324,965 | +0.11(+0.90%) |
Aug 26, 2005 | 12.44 | 12.48 | 12.32 | 12.32 | 5,308,417 | -0.08(-0.63%) |
Aug 25, 2005 | 12.42 | 12.57 | 12.37 | 12.40 | 8,489,308 | -0.04(-0.31%) |
Aug 24, 2005 | 12.61 | 12.70 | 12.40 | 12.44 | 9,555,613 | -0.18(-1.44%) |
Aug 23, 2005 | 12.73 | 12.81 | 12.61 | 12.62 | 7,041,586 | -0.08(-0.66%) |
Aug 22, 2005 | 12.82 | 12.94 | 12.63 | 12.70 | 6,673,725 | -0.11(-0.86%) |
Aug 19, 2005 | 13.09 | 13.09 | 12.57 | 12.81 | 17,883,020 | -0.27(-2.03%) |
Aug 18, 2005 | 13.34 | 13.49 | 13.05 | 13.08 | 8,333,414 | -0.21(-1.56%) |
Aug 17, 2005 | 13.53 | 13.73 | 13.29 | 13.29 | 6,894,010 | -0.30(-2.20%) |
Aug 16, 2005 | 14.03 | 14.05 | 13.53 | 13.59 | 4,725,662 | -0.46(-3.28%) |
Aug 15, 2005 | 14.02 | 14.07 | 13.79 | 14.05 | 3,392,088 | +0.01(+0.05%) |
Aug 12, 2005 | 14.03 | 14.15 | 13.97 | 14.04 | 3,720,975 | -0.01(-0.09%) |
Aug 11, 2005 | 14.18 | 14.27 | 13.83 | 14.05 | 5,209,520 | -0.07(-0.51%) |
Aug 10, 2005 | 14.05 | 14.28 | 13.98 | 14.13 | 5,869,298 | +0.19(+1.40%) |
Aug 09, 2005 | 14.02 | 14.40 | 13.89 | 13.93 | 10,688,466 | +0.07(+0.52%) |
Aug 08, 2005 | 13.48 | 14.15 | 13.28 | 13.86 | 14,318,555 | +0.47(+3.54%) |
Aug 05, 2005 | 13.50 | 13.52 | 13.28 | 13.39 | 4,332,999 | -0.05(-0.34%) |
Aug 04, 2005 | 13.15 | 13.47 | 13.03 | 13.43 | 10,757,016 | -0.16(-1.19%) |
Aug 03, 2005 | 13.74 | 13.76 | 13.44 | 13.59 | 4,911,287 | -0.21(-1.50%) |
Aug 02, 2005 | 13.85 | 13.88 | 13.74 | 13.80 | 3,379,456 | -0.05(-0.33%) |
Aug 01, 2005 | 13.73 | 13.90 | 13.65 | 13.85 | 7,155,426 | +0.14(+1.04%) |
Jul 29, 2005 | 13.90 | 13.94 | 13.70 | 13.70 | 3,769,192 | -0.26(-1.86%) |
Jul 28, 2005 | 13.76 | 13.97 | 13.75 | 13.96 | 4,783,891 | +0.23(+1.70%) |
Jul 27, 2005 | 13.56 | 13.76 | 13.50 | 13.73 | 3,978,078 | +0.23(+1.68%) |
Jul 26, 2005 | 13.73 | 13.73 | 13.50 | 13.50 | 4,965,511 | -0.21(-1.56%) |
Jul 25, 2005 | 13.82 | 13.89 | 13.66 | 13.72 | 3,102,019 | -0.15(-1.08%) |
Jul 22, 2005 | 13.63 | 13.89 | 13.59 | 13.87 | 5,135,116 | +0.24(+1.76%) |
Jul 21, 2005 | 13.57 | 13.65 | 13.44 | 13.63 | 6,311,101 | +0.06(+0.43%) |
Jul 20, 2005 | 13.41 | 13.59 | 13.33 | 13.57 | 3,701,565 | +0.12(+0.92%) |
Jul 19, 2005 | 13.43 | 13.47 | 13.37 | 13.44 | 3,415,348 | +0.03(+0.19%) |
Jul 18, 2005 | 13.37 | 13.46 | 13.33 | 13.42 | 2,130,607 | -0.03(-0.24%) |
Jul 15, 2005 | 13.44 | 13.49 | 13.32 | 13.45 | 4,693,774 | +0.01(+0.10%) |
Jul 14, 2005 | 13.57 | 13.63 | 13.34 | 13.44 | 6,898,015 | -0.10(-0.72%) |
Jul 13, 2005 | 13.63 | 13.66 | 13.48 | 13.53 | 7,060,996 | -0.12(-0.86%) |
Jul 12, 2005 | 13.55 | 13.70 | 13.55 | 13.65 | 4,536,186 | +0.06(+0.43%) |
Jul 11, 2005 | 13.63 | 13.71 | 13.52 | 13.59 | 4,694,083 | -0.02(-0.14%) |
Jul 08, 2005 | 13.57 | 13.73 | 13.44 | 13.61 | 7,648,372 | -0.01(-0.10%) |
Jul 07, 2005 | 13.24 | 13.79 | 13.08 | 13.63 | 17,813,236 | +0.49(+3.76%) |
Jul 06, 2005 | 13.13 | 13.18 | 13.00 | 13.13 | 8,997,505 | -0.02(-0.15%) |
Jul 05, 2005 | 12.79 | 13.23 | 12.79 | 13.15 | 7,061,458 | +0.29(+2.22%) |