Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.30 | 12.36 | 12.00 | 12.10 | 2,142,864 | +0.11(+0.92%) |
Sep 29, 2005 | 12.00 | 12.18 | 11.85 | 11.99 | 2,378,389 | +0.33(+2.83%) |
Sep 28, 2005 | 11.05 | 12.14 | 11.02 | 11.66 | 3,684,984 | +0.58(+5.23%) |
Sep 27, 2005 | 11.05 | 11.17 | 10.75 | 11.08 | 1,144,638 | -0.01(-0.09%) |
Sep 26, 2005 | 11.24 | 11.32 | 11.01 | 11.09 | 747,993 | -0.15(-1.33%) |
Sep 23, 2005 | 11.24 | 11.31 | 11.06 | 11.24 | 775,309 | +0.09(+0.81%) |
Sep 22, 2005 | 11.15 | 11.50 | 10.61 | 11.15 | 2,562,111 | +0.25(+2.29%) |
Sep 21, 2005 | 11.23 | 11.31 | 10.85 | 10.90 | 1,291,847 | -0.38(-3.37%) |
Sep 20, 2005 | 11.40 | 11.57 | 11.23 | 11.28 | 1,160,991 | -0.12(-1.05%) |
Sep 19, 2005 | 11.73 | 11.74 | 11.40 | 11.40 | 1,197,979 | -0.39(-3.31%) |
Sep 16, 2005 | 11.63 | 11.97 | 11.63 | 11.79 | 1,520,619 | +0.14(+1.20%) |
Sep 15, 2005 | 11.75 | 11.95 | 11.55 | 11.65 | 2,129,140 | -0.50(-4.12%) |
Sep 14, 2005 | 12.33 | 12.65 | 12.09 | 12.15 | 2,363,800 | -0.11(-0.90%) |
Sep 13, 2005 | 12.10 | 12.74 | 12.03 | 12.26 | 3,613,733 | +0.08(+0.66%) |
Sep 12, 2005 | 11.37 | 12.73 | 11.10 | 12.18 | 6,884,736 | +0.78(+6.84%) |
Sep 09, 2005 | 12.00 | 12.15 | 11.37 | 11.40 | 5,609,269 | -0.93(-7.54%) |
Sep 08, 2005 | 10.27 | 12.54 | 10.27 | 12.33 | 13,935,396 | +2.03(+19.71%) |
Sep 07, 2005 | 10.33 | 10.33 | 10.25 | 10.30 | 658,462 | +0.00(+0.00%) |
Sep 06, 2005 | 10.28 | 10.40 | 10.25 | 10.30 | 763,730 | +0.01(+0.10%) |
Sep 02, 2005 | 10.28 | 10.36 | 10.22 | 10.29 | 889,923 | -0.02(-0.19%) |
Sep 01, 2005 | 10.49 | 10.55 | 10.28 | 10.31 | 1,277,766 | -0.17(-1.62%) |
Aug 31, 2005 | 10.50 | 10.60 | 10.41 | 10.48 | 2,173,953 | -0.07(-0.66%) |
Aug 30, 2005 | 10.69 | 10.76 | 10.45 | 10.55 | 1,905,398 | -0.21(-1.95%) |
Aug 29, 2005 | 10.84 | 10.93 | 10.63 | 10.76 | 1,353,296 | -0.13(-1.19%) |
Aug 26, 2005 | 11.01 | 11.17 | 10.83 | 10.89 | 1,386,854 | -0.15(-1.36%) |
Aug 25, 2005 | 11.19 | 11.27 | 10.98 | 11.04 | 1,201,222 | -0.17(-1.52%) |
Aug 24, 2005 | 11.26 | 11.40 | 11.12 | 11.21 | 1,442,643 | -0.05(-0.44%) |
Aug 23, 2005 | 11.45 | 11.50 | 11.25 | 11.26 | 1,095,674 | -0.25(-2.17%) |
Aug 22, 2005 | 11.63 | 11.66 | 11.45 | 11.51 | 1,325,725 | -0.06(-0.52%) |
Aug 19, 2005 | 11.31 | 11.63 | 11.30 | 11.57 | 1,528,213 | +0.27(+2.39%) |
Aug 18, 2005 | 11.50 | 11.55 | 11.30 | 11.30 | 1,074,021 | -0.20(-1.74%) |
Aug 17, 2005 | 11.57 | 11.73 | 11.50 | 11.50 | 2,491,550 | -0.14(-1.20%) |
Aug 16, 2005 | 11.78 | 11.80 | 11.57 | 11.64 | 1,232,306 | -0.22(-1.85%) |
Aug 15, 2005 | 11.98 | 11.99 | 11.68 | 11.86 | 2,027,866 | -0.13(-1.08%) |
Aug 12, 2005 | 12.24 | 12.34 | 11.95 | 11.99 | 1,540,125 | -0.31(-2.52%) |
Aug 11, 2005 | 12.20 | 12.37 | 12.16 | 12.30 | 1,120,274 | +0.07(+0.57%) |
Aug 10, 2005 | 12.38 | 12.51 | 12.15 | 12.23 | 1,357,519 | -0.09(-0.73%) |
Aug 09, 2005 | 12.38 | 12.51 | 12.29 | 12.32 | 1,063,791 | +0.02(+0.16%) |
Aug 08, 2005 | 12.52 | 12.65 | 12.28 | 12.30 | 1,138,461 | -0.25(-1.99%) |
Aug 05, 2005 | 12.83 | 13.10 | 12.55 | 12.55 | 1,534,968 | -0.28(-2.18%) |
Aug 04, 2005 | 12.85 | 12.92 | 12.80 | 12.83 | 924,859 | -0.11(-0.85%) |
Aug 03, 2005 | 13.02 | 13.10 | 12.87 | 12.94 | 1,268,915 | -0.09(-0.69%) |
Aug 02, 2005 | 13.11 | 13.20 | 12.96 | 13.03 | 1,080,433 | -0.13(-0.99%) |
Aug 01, 2005 | 13.11 | 13.29 | 13.10 | 13.16 | 867,976 | +0.02(+0.15%) |
Jul 29, 2005 | 13.25 | 13.28 | 13.12 | 13.14 | 1,082,935 | -0.12(-0.90%) |
Jul 28, 2005 | 13.23 | 13.35 | 13.17 | 13.26 | 836,215 | +0.03(+0.23%) |
Jul 27, 2005 | 13.24 | 13.30 | 13.12 | 13.23 | 1,122,189 | -0.02(-0.15%) |
Jul 26, 2005 | 13.21 | 13.57 | 13.21 | 13.25 | 1,124,963 | -0.03(-0.23%) |
Jul 25, 2005 | 13.40 | 13.47 | 13.25 | 13.28 | 1,268,396 | -0.17(-1.26%) |
Jul 22, 2005 | 13.50 | 13.59 | 13.35 | 13.45 | 1,071,253 | -0.01(-0.07%) |
Jul 21, 2005 | 13.66 | 13.69 | 13.44 | 13.46 | 1,245,121 | -0.20(-1.46%) |
Jul 20, 2005 | 13.11 | 13.68 | 13.10 | 13.66 | 2,635,289 | +0.51(+3.88%) |
Jul 19, 2005 | 13.30 | 13.42 | 13.15 | 13.15 | 1,649,670 | -0.12(-0.90%) |
Jul 18, 2005 | 13.60 | 13.60 | 13.23 | 13.27 | 1,837,655 | -0.35(-2.57%) |
Jul 15, 2005 | 13.84 | 14.05 | 13.45 | 13.62 | 3,692,852 | -1.02(-6.97%) |
Jul 14, 2005 | 14.30 | 14.65 | 14.15 | 14.64 | 2,043,592 | +0.49(+3.46%) |
Jul 13, 2005 | 14.06 | 14.20 | 13.97 | 14.15 | 810,938 | +0.06(+0.43%) |
Jul 12, 2005 | 14.10 | 14.32 | 13.99 | 14.09 | 927,303 | +0.01(+0.07%) |
Jul 11, 2005 | 13.93 | 14.10 | 13.79 | 14.08 | 878,726 | +0.16(+1.15%) |
Jul 08, 2005 | 13.77 | 13.92 | 13.57 | 13.92 | 1,098,741 | +0.45(+3.34%) |
Jul 07, 2005 | 13.45 | 13.56 | 13.35 | 13.47 | 595,261 | -0.13(-0.96%) |
Jul 06, 2005 | 13.51 | 13.73 | 13.40 | 13.60 | 613,871 | +0.09(+0.67%) |
Jul 05, 2005 | 13.32 | 13.66 | 13.30 | 13.51 | 1,012,100 | +0.21(+1.58%) |