Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.20 | 12.41 | 12.20 | 12.41 | 6,338,681 | +0.21(+1.68%) |
Sep 29, 2005 | 11.98 | 12.23 | 11.88 | 12.20 | 5,269,133 | +0.16(+1.33%) |
Sep 28, 2005 | 11.76 | 12.05 | 11.75 | 12.04 | 6,247,108 | +0.35(+2.96%) |
Sep 27, 2005 | 11.65 | 11.75 | 11.59 | 11.69 | 3,642,966 | +0.09(+0.78%) |
Sep 26, 2005 | 11.67 | 11.72 | 11.56 | 11.60 | 3,497,726 | -0.02(-0.13%) |
Sep 23, 2005 | 11.58 | 11.68 | 11.49 | 11.62 | 5,772,086 | +0.19(+1.62%) |
Sep 22, 2005 | 11.54 | 11.54 | 11.33 | 11.43 | 4,999,402 | -0.11(-0.96%) |
Sep 21, 2005 | 12.10 | 11.79 | 11.49 | 11.54 | 12,332,618 | +0.49(+4.40%) |
Sep 20, 2005 | 11.25 | 11.28 | 11.06 | 11.06 | 3,687,056 | -0.22(-1.96%) |
Sep 19, 2005 | 11.31 | 11.37 | 11.20 | 11.28 | 3,277,672 | -0.10(-0.88%) |
Sep 16, 2005 | 11.39 | 11.41 | 11.25 | 11.38 | 5,348,736 | +0.08(+0.66%) |
Sep 15, 2005 | 11.31 | 11.41 | 11.27 | 11.30 | 2,740,603 | -0.01(-0.13%) |
Sep 14, 2005 | 11.34 | 11.37 | 11.27 | 11.32 | 3,522,465 | -0.02(-0.18%) |
Sep 13, 2005 | 11.43 | 11.45 | 11.31 | 11.34 | 5,038,505 | -0.14(-1.22%) |
Sep 12, 2005 | 11.49 | 11.55 | 11.40 | 11.48 | 3,798,779 | -0.07(-0.56%) |
Sep 09, 2005 | 11.48 | 11.58 | 11.46 | 11.54 | 2,404,238 | +0.04(+0.30%) |
Sep 08, 2005 | 11.52 | 11.57 | 11.46 | 11.51 | 2,748,783 | -0.06(-0.48%) |
Sep 07, 2005 | 11.58 | 11.60 | 11.48 | 11.56 | 3,050,834 | -0.07(-0.56%) |
Sep 06, 2005 | 11.72 | 11.84 | 11.59 | 11.63 | 5,477,217 | -0.10(-0.81%) |
Sep 02, 2005 | 11.56 | 11.75 | 11.52 | 11.72 | 4,162,079 | +0.17(+1.47%) |
Sep 01, 2005 | 11.49 | 11.63 | 11.45 | 11.55 | 5,774,879 | +0.11(+0.96%) |
Aug 31, 2005 | 11.28 | 11.45 | 11.21 | 11.44 | 3,091,134 | +0.14(+1.24%) |
Aug 30, 2005 | 11.37 | 11.39 | 11.17 | 11.30 | 3,484,559 | -0.13(-1.14%) |
Aug 29, 2005 | 11.23 | 11.49 | 11.18 | 11.43 | 2,767,736 | +0.21(+1.83%) |
Aug 26, 2005 | 11.17 | 11.28 | 11.14 | 11.23 | 1,872,357 | +0.03(+0.22%) |
Aug 25, 2005 | 11.27 | 11.33 | 11.15 | 11.20 | 2,093,807 | -0.10(-0.84%) |
Aug 24, 2005 | 11.29 | 11.38 | 11.21 | 11.30 | 2,294,310 | -0.02(-0.18%) |
Aug 23, 2005 | 11.38 | 11.41 | 11.25 | 11.32 | 2,637,060 | -0.05(-0.40%) |
Aug 22, 2005 | 11.38 | 11.49 | 11.31 | 11.36 | 2,179,196 | +0.00(+0.04%) |
Aug 19, 2005 | 11.43 | 11.47 | 11.34 | 11.36 | 3,710,000 | +0.00(+0.00%) |
Aug 18, 2005 | 11.37 | 11.45 | 11.35 | 11.36 | 1,657,888 | -0.06(-0.48%) |
Aug 17, 2005 | 11.37 | 11.48 | 11.37 | 11.41 | 2,416,806 | +0.02(+0.18%) |
Aug 16, 2005 | 11.45 | 11.50 | 11.33 | 11.39 | 2,958,862 | -0.06(-0.52%) |
Aug 15, 2005 | 11.33 | 11.47 | 11.30 | 11.45 | 2,117,349 | +0.09(+0.75%) |
Aug 12, 2005 | 11.38 | 11.43 | 11.31 | 11.37 | 2,251,018 | -0.05(-0.44%) |
Aug 11, 2005 | 11.35 | 11.46 | 11.28 | 11.42 | 3,821,723 | +0.09(+0.80%) |
Aug 10, 2005 | 11.33 | 11.47 | 11.28 | 11.33 | 4,190,608 | +0.06(+0.49%) |
Aug 09, 2005 | 11.15 | 11.29 | 11.10 | 11.27 | 3,983,920 | +0.17(+1.53%) |
Aug 08, 2005 | 11.14 | 11.23 | 11.07 | 11.10 | 2,694,318 | -0.04(-0.36%) |
Aug 05, 2005 | 11.26 | 11.30 | 11.05 | 11.14 | 2,818,211 | -0.10(-0.85%) |
Aug 04, 2005 | 11.28 | 11.29 | 11.14 | 11.24 | 3,106,895 | -0.04(-0.31%) |
Aug 03, 2005 | 11.28 | 11.33 | 11.12 | 11.27 | 4,229,511 | -0.06(-0.53%) |
Aug 02, 2005 | 11.40 | 11.40 | 11.29 | 11.33 | 3,272,485 | -0.07(-0.57%) |
Aug 01, 2005 | 11.37 | 11.57 | 11.35 | 11.40 | 3,669,301 | +0.01(+0.13%) |
Jul 29, 2005 | 11.48 | 11.52 | 11.36 | 11.38 | 3,752,494 | -0.08(-0.70%) |
Jul 28, 2005 | 11.54 | 11.64 | 11.43 | 11.46 | 3,616,432 | -0.19(-1.59%) |
Jul 27, 2005 | 11.53 | 11.70 | 11.49 | 11.65 | 2,971,431 | +0.10(+0.82%) |
Jul 26, 2005 | 11.61 | 11.62 | 11.50 | 11.55 | 2,612,920 | -0.05(-0.39%) |
Jul 25, 2005 | 11.48 | 11.69 | 11.47 | 11.60 | 3,694,239 | +0.11(+0.92%) |
Jul 22, 2005 | 11.51 | 11.55 | 11.41 | 11.49 | 3,649,150 | +0.00(+0.00%) |
Jul 21, 2005 | 11.63 | 11.69 | 11.47 | 11.49 | 2,809,832 | -0.15(-1.29%) |
Jul 20, 2005 | 11.71 | 11.77 | 11.63 | 11.64 | 3,228,992 | -0.13(-1.11%) |
Jul 19, 2005 | 11.69 | 11.80 | 11.68 | 11.77 | 3,430,094 | +0.08(+0.69%) |
Jul 18, 2005 | 11.66 | 11.75 | 11.65 | 11.69 | 3,036,470 | +0.01(+0.13%) |
Jul 15, 2005 | 11.70 | 11.77 | 11.63 | 11.68 | 3,346,701 | -0.01(-0.13%) |
Jul 14, 2005 | 11.67 | 11.74 | 11.63 | 11.69 | 2,908,387 | +0.07(+0.60%) |
Jul 13, 2005 | 11.58 | 11.65 | 11.57 | 11.62 | 1,982,084 | +0.07(+0.56%) |
Jul 12, 2005 | 11.55 | 11.62 | 11.48 | 11.56 | 2,634,467 | +0.02(+0.13%) |
Jul 11, 2005 | 11.57 | 11.57 | 11.40 | 11.54 | 4,013,447 | +0.02(+0.17%) |
Jul 08, 2005 | 11.35 | 11.57 | 11.31 | 11.52 | 3,299,418 | +0.16(+1.37%) |
Jul 07, 2005 | 11.33 | 11.41 | 11.28 | 11.37 | 4,139,335 | -0.02(-0.13%) |
Jul 06, 2005 | 11.62 | 11.65 | 11.38 | 11.38 | 3,812,545 | -0.21(-1.77%) |
Jul 05, 2005 | 11.58 | 11.68 | 11.53 | 11.59 | 2,434,762 | -0.03(-0.22%) |