Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.95 | 12.16 | 11.95 | 12.15 | 6,471,002 | +0.20(+1.68%) |
Sep 29, 2005 | 11.74 | 11.98 | 11.64 | 11.95 | 5,379,128 | +0.16(+1.33%) |
Sep 28, 2005 | 11.52 | 11.80 | 11.51 | 11.79 | 6,377,518 | +0.34(+2.96%) |
Sep 27, 2005 | 11.42 | 11.51 | 11.35 | 11.45 | 3,719,013 | +0.09(+0.78%) |
Sep 26, 2005 | 11.44 | 11.48 | 11.33 | 11.37 | 3,570,742 | -0.01(-0.13%) |
Sep 23, 2005 | 11.35 | 11.44 | 11.26 | 11.38 | 5,892,580 | +0.18(+1.62%) |
Sep 22, 2005 | 11.30 | 11.31 | 11.10 | 11.20 | 5,103,766 | -0.11(-0.96%) |
Sep 21, 2005 | 11.85 | 11.55 | 11.25 | 11.31 | 12,590,064 | +0.48(+4.40%) |
Sep 20, 2005 | 11.02 | 11.05 | 10.83 | 10.83 | 3,764,025 | -0.22(-1.96%) |
Sep 19, 2005 | 11.08 | 11.14 | 10.97 | 11.05 | 3,346,094 | -0.10(-0.88%) |
Sep 16, 2005 | 11.16 | 11.18 | 11.02 | 11.15 | 5,460,392 | +0.07(+0.67%) |
Sep 15, 2005 | 11.08 | 11.18 | 11.04 | 11.07 | 2,797,814 | -0.01(-0.13%) |
Sep 14, 2005 | 11.11 | 11.14 | 11.04 | 11.09 | 3,595,997 | -0.02(-0.18%) |
Sep 13, 2005 | 11.19 | 11.21 | 11.08 | 11.11 | 5,143,685 | -0.14(-1.22%) |
Sep 12, 2005 | 11.25 | 11.32 | 11.17 | 11.24 | 3,878,080 | -0.06(-0.56%) |
Sep 09, 2005 | 11.25 | 11.34 | 11.23 | 11.31 | 2,454,427 | +0.03(+0.31%) |
Sep 08, 2005 | 11.29 | 11.34 | 11.23 | 11.27 | 2,806,165 | -0.05(-0.48%) |
Sep 07, 2005 | 11.34 | 11.37 | 11.25 | 11.33 | 3,114,521 | -0.06(-0.56%) |
Sep 06, 2005 | 11.48 | 11.60 | 11.36 | 11.39 | 5,591,555 | -0.09(-0.81%) |
Sep 02, 2005 | 11.33 | 11.51 | 11.28 | 11.48 | 4,248,963 | +0.17(+1.48%) |
Sep 01, 2005 | 11.25 | 11.39 | 11.22 | 11.32 | 5,895,431 | +0.11(+0.96%) |
Aug 31, 2005 | 11.05 | 11.22 | 10.98 | 11.21 | 3,155,662 | +0.14(+1.24%) |
Aug 30, 2005 | 11.14 | 11.16 | 10.94 | 11.07 | 3,557,300 | -0.13(-1.14%) |
Aug 29, 2005 | 11.00 | 11.25 | 10.95 | 11.20 | 2,825,513 | +0.20(+1.83%) |
Aug 26, 2005 | 10.94 | 11.05 | 10.91 | 11.00 | 1,911,442 | +0.02(+0.22%) |
Aug 25, 2005 | 11.04 | 11.10 | 10.92 | 10.97 | 2,137,516 | -0.09(-0.84%) |
Aug 24, 2005 | 11.06 | 11.15 | 10.98 | 11.07 | 2,342,204 | -0.02(-0.18%) |
Aug 23, 2005 | 11.15 | 11.17 | 11.02 | 11.09 | 2,692,109 | -0.04(-0.40%) |
Aug 22, 2005 | 11.15 | 11.26 | 11.08 | 11.13 | 2,224,687 | +0.01(+0.04%) |
Aug 19, 2005 | 11.19 | 11.23 | 11.11 | 11.13 | 3,787,447 | +0.00(+0.00%) |
Aug 18, 2005 | 11.14 | 11.21 | 11.12 | 11.13 | 1,692,497 | -0.05(-0.48%) |
Aug 17, 2005 | 11.14 | 11.25 | 11.14 | 11.18 | 2,467,258 | +0.02(+0.18%) |
Aug 16, 2005 | 11.22 | 11.27 | 11.10 | 11.16 | 3,020,629 | -0.06(-0.52%) |
Aug 15, 2005 | 11.10 | 11.23 | 11.07 | 11.22 | 2,161,549 | +0.08(+0.75%) |
Aug 12, 2005 | 11.15 | 11.19 | 11.08 | 11.14 | 2,298,008 | -0.05(-0.44%) |
Aug 11, 2005 | 11.12 | 11.22 | 11.05 | 11.18 | 3,901,502 | +0.09(+0.80%) |
Aug 10, 2005 | 11.10 | 11.24 | 11.05 | 11.10 | 4,278,088 | +0.05(+0.49%) |
Aug 09, 2005 | 10.92 | 11.06 | 10.88 | 11.04 | 4,067,085 | +0.17(+1.54%) |
Aug 08, 2005 | 10.91 | 11.00 | 10.85 | 10.88 | 2,750,563 | -0.04(-0.36%) |
Aug 05, 2005 | 11.03 | 11.07 | 10.83 | 10.91 | 2,877,042 | -0.09(-0.85%) |
Aug 04, 2005 | 11.05 | 11.06 | 10.91 | 11.01 | 3,171,752 | -0.03(-0.31%) |
Aug 03, 2005 | 11.05 | 11.10 | 10.90 | 11.04 | 4,317,803 | -0.06(-0.53%) |
Aug 02, 2005 | 11.17 | 11.17 | 11.06 | 11.10 | 3,340,798 | -0.06(-0.57%) |
Aug 01, 2005 | 11.14 | 11.33 | 11.12 | 11.17 | 3,745,898 | +0.01(+0.13%) |
Jul 29, 2005 | 11.25 | 11.28 | 11.13 | 11.15 | 3,830,828 | -0.08(-0.70%) |
Jul 28, 2005 | 11.31 | 11.40 | 11.19 | 11.23 | 3,691,925 | -0.18(-1.59%) |
Jul 27, 2005 | 11.29 | 11.46 | 11.26 | 11.41 | 3,033,460 | +0.09(+0.82%) |
Jul 26, 2005 | 11.37 | 11.39 | 11.27 | 11.32 | 2,667,465 | -0.04(-0.39%) |
Jul 25, 2005 | 11.25 | 11.45 | 11.23 | 11.36 | 3,771,357 | +0.10(+0.92%) |
Jul 22, 2005 | 11.28 | 11.31 | 11.17 | 11.26 | 3,725,327 | +0.00(+0.00%) |
Jul 21, 2005 | 11.39 | 11.45 | 11.23 | 11.26 | 2,868,488 | -0.15(-1.29%) |
Jul 20, 2005 | 11.47 | 11.53 | 11.39 | 11.41 | 3,296,398 | -0.13(-1.11%) |
Jul 19, 2005 | 11.45 | 11.56 | 11.45 | 11.53 | 3,501,698 | +0.08(+0.69%) |
Jul 18, 2005 | 11.42 | 11.51 | 11.42 | 11.45 | 3,099,857 | +0.01(+0.13%) |
Jul 15, 2005 | 11.46 | 11.53 | 11.39 | 11.44 | 3,416,564 | -0.01(-0.13%) |
Jul 14, 2005 | 11.44 | 11.50 | 11.39 | 11.45 | 2,969,101 | +0.07(+0.60%) |
Jul 13, 2005 | 11.34 | 11.41 | 11.33 | 11.39 | 2,023,461 | +0.06(+0.56%) |
Jul 12, 2005 | 11.32 | 11.38 | 11.25 | 11.32 | 2,689,462 | +0.01(+0.13%) |
Jul 11, 2005 | 11.33 | 11.34 | 11.17 | 11.31 | 4,097,229 | +0.02(+0.17%) |
Jul 08, 2005 | 11.12 | 11.34 | 11.08 | 11.29 | 3,368,294 | +0.15(+1.37%) |
Jul 07, 2005 | 11.10 | 11.17 | 11.05 | 11.14 | 4,225,745 | -0.01(-0.13%) |
Jul 06, 2005 | 11.38 | 11.41 | 11.15 | 11.15 | 3,892,133 | -0.20(-1.77%) |
Jul 05, 2005 | 11.34 | 11.45 | 11.30 | 11.35 | 2,485,588 | -0.02(-0.22%) |