Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.87 | 12.93 | 12.80 | 12.91 | 5,573,952 | +0.11(+0.88%) |
Sep 29, 2005 | 12.85 | 12.87 | 12.73 | 12.80 | 3,866,099 | -0.01(-0.11%) |
Sep 28, 2005 | 12.75 | 12.88 | 12.74 | 12.82 | 3,755,233 | -0.16(-1.20%) |
Sep 27, 2005 | 13.01 | 13.06 | 12.95 | 12.97 | 2,360,651 | -0.05(-0.40%) |
Sep 26, 2005 | 12.97 | 13.03 | 12.90 | 13.02 | 1,895,304 | +0.16(+1.21%) |
Sep 23, 2005 | 12.88 | 12.92 | 12.84 | 12.87 | 1,109,028 | +0.00(+0.02%) |
Sep 22, 2005 | 12.88 | 12.89 | 12.83 | 12.87 | 2,472,611 | +0.11(+0.86%) |
Sep 21, 2005 | 12.85 | 12.85 | 12.73 | 12.76 | 2,640,734 | -0.07(-0.56%) |
Sep 20, 2005 | 12.91 | 13.00 | 12.81 | 12.83 | 3,997,024 | -0.28(-2.13%) |
Sep 19, 2005 | 13.12 | 13.16 | 13.07 | 13.11 | 1,938,702 | -0.03(-0.23%) |
Sep 16, 2005 | 13.14 | 13.16 | 13.04 | 13.14 | 2,048,110 | -0.02(-0.13%) |
Sep 15, 2005 | 13.16 | 13.24 | 13.12 | 13.15 | 2,254,525 | -0.13(-0.99%) |
Sep 14, 2005 | 13.35 | 13.39 | 13.28 | 13.29 | 2,042,639 | -0.01(-0.10%) |
Sep 13, 2005 | 13.26 | 13.35 | 13.22 | 13.30 | 1,971,160 | -0.01(-0.10%) |
Sep 12, 2005 | 13.37 | 13.43 | 13.31 | 13.31 | 1,834,400 | -0.12(-0.92%) |
Sep 09, 2005 | 13.33 | 13.48 | 13.33 | 13.44 | 2,220,244 | +0.06(+0.45%) |
Sep 08, 2005 | 13.52 | 13.54 | 13.34 | 13.38 | 2,841,679 | -0.09(-0.65%) |
Sep 07, 2005 | 13.38 | 13.49 | 13.38 | 13.46 | 2,799,740 | +0.20(+1.51%) |
Sep 06, 2005 | 13.36 | 13.36 | 13.21 | 13.26 | 3,831,453 | +0.03(+0.23%) |
Sep 02, 2005 | 13.15 | 13.28 | 13.13 | 13.23 | 5,779,638 | +0.29(+2.22%) |
Sep 01, 2005 | 12.80 | 12.97 | 12.76 | 12.95 | 4,441,948 | +0.30(+2.36%) |
Aug 31, 2005 | 12.46 | 12.65 | 12.44 | 12.65 | 1,952,925 | +0.17(+1.34%) |
Aug 30, 2005 | 12.44 | 12.48 | 12.41 | 12.48 | 2,320,170 | +0.06(+0.49%) |
Aug 29, 2005 | 12.33 | 12.48 | 12.33 | 12.42 | 2,362,839 | +0.10(+0.80%) |
Aug 26, 2005 | 12.39 | 12.43 | 12.31 | 12.32 | 4,501,028 | -0.16(-1.25%) |
Aug 25, 2005 | 12.45 | 12.52 | 12.43 | 12.48 | 4,253,767 | +0.02(+0.20%) |
Aug 24, 2005 | 12.57 | 12.60 | 12.44 | 12.45 | 3,158,961 | -0.17(-1.37%) |
Aug 23, 2005 | 12.67 | 12.69 | 12.61 | 12.62 | 2,477,717 | -0.08(-0.60%) |
Aug 22, 2005 | 12.74 | 12.78 | 12.63 | 12.70 | 3,166,985 | +0.09(+0.70%) |
Aug 19, 2005 | 12.69 | 12.74 | 12.57 | 12.61 | 4,380,680 | -0.15(-1.20%) |
Aug 18, 2005 | 12.79 | 12.80 | 12.72 | 12.77 | 3,221,688 | -0.09(-0.66%) |
Aug 17, 2005 | 12.88 | 12.93 | 12.85 | 12.85 | 2,725,707 | -0.17(-1.33%) |
Aug 16, 2005 | 13.01 | 13.04 | 12.93 | 13.02 | 3,804,831 | +0.18(+1.39%) |
Aug 15, 2005 | 12.78 | 12.91 | 12.76 | 12.85 | 2,133,083 | -0.04(-0.30%) |
Aug 12, 2005 | 12.92 | 12.97 | 12.85 | 12.88 | 1,795,743 | -0.04(-0.28%) |
Aug 11, 2005 | 12.81 | 12.93 | 12.81 | 12.92 | 1,743,957 | +0.18(+1.44%) |
Aug 10, 2005 | 12.78 | 12.84 | 12.71 | 12.74 | 1,914,997 | -0.09(-0.73%) |
Aug 09, 2005 | 12.72 | 12.87 | 12.71 | 12.83 | 3,421,175 | +0.07(+0.52%) |
Aug 08, 2005 | 12.84 | 12.85 | 12.72 | 12.76 | 3,751,951 | +0.04(+0.32%) |
Aug 05, 2005 | 12.81 | 12.84 | 12.71 | 12.72 | 2,854,444 | -0.03(-0.21%) |
Aug 04, 2005 | 12.80 | 12.81 | 12.71 | 12.75 | 4,068,503 | +0.05(+0.37%) |
Aug 03, 2005 | 12.69 | 12.74 | 12.65 | 12.70 | 3,374,130 | +0.17(+1.38%) |
Aug 02, 2005 | 12.56 | 12.59 | 12.49 | 12.53 | 2,191,798 | +0.01(+0.11%) |
Aug 01, 2005 | 12.47 | 12.56 | 12.46 | 12.52 | 4,281,483 | +0.06(+0.46%) |
Jul 29, 2005 | 12.45 | 12.50 | 12.41 | 12.46 | 10,126,402 | +0.36(+2.94%) |
Jul 28, 2005 | 11.90 | 12.13 | 11.90 | 12.10 | 10,179,647 | +0.56(+4.82%) |
Jul 27, 2005 | 11.29 | 11.57 | 11.24 | 11.55 | 10,167,247 | +0.39(+3.52%) |
Jul 26, 2005 | 11.18 | 11.18 | 11.15 | 11.15 | 4,773,818 | -0.07(-0.64%) |
Jul 25, 2005 | 11.22 | 11.31 | 11.20 | 11.23 | 3,598,051 | -0.01(-0.12%) |
Jul 22, 2005 | 11.25 | 11.29 | 11.20 | 11.24 | 2,679,027 | -0.16(-1.44%) |
Jul 21, 2005 | 11.29 | 11.43 | 11.20 | 11.40 | 5,588,904 | +0.12(+1.09%) |
Jul 20, 2005 | 11.24 | 11.28 | 11.14 | 11.28 | 2,467,870 | +0.05(+0.42%) |
Jul 19, 2005 | 11.17 | 11.26 | 11.15 | 11.23 | 4,553,544 | -0.18(-1.59%) |
Jul 18, 2005 | 11.43 | 11.45 | 11.39 | 11.42 | 1,365,406 | -0.09(-0.76%) |
Jul 15, 2005 | 11.45 | 11.53 | 11.45 | 11.50 | 1,572,916 | -0.07(-0.57%) |
Jul 14, 2005 | 11.56 | 11.61 | 11.53 | 11.57 | 3,436,857 | +0.08(+0.67%) |
Jul 13, 2005 | 11.43 | 11.52 | 11.43 | 11.49 | 1,134,921 | -0.02(-0.17%) |
Jul 12, 2005 | 11.49 | 11.57 | 11.48 | 11.51 | 1,251,987 | +0.03(+0.29%) |
Jul 11, 2005 | 11.40 | 11.56 | 11.39 | 11.48 | 2,534,244 | +0.06(+0.50%) |
Jul 08, 2005 | 11.33 | 11.43 | 11.31 | 11.42 | 1,865,399 | -0.02(-0.19%) |
Jul 07, 2005 | 10.98 | 11.44 | 10.98 | 11.44 | 5,362,066 | +0.12(+1.04%) |
Jul 06, 2005 | 11.42 | 11.43 | 11.32 | 11.32 | 1,909,527 | -0.03(-0.27%) |
Jul 05, 2005 | 11.33 | 11.37 | 11.28 | 11.35 | 1,656,066 | +0.10(+0.88%) |