Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.71 | 11.96 | 11.53 | 11.88 | 5,739,604 | +0.13(+1.13%) |
Oct 28, 2005 | 11.22 | 11.77 | 11.03 | 11.74 | 5,998,164 | +0.53(+4.77%) |
Oct 27, 2005 | 11.54 | 11.72 | 11.18 | 11.21 | 5,613,612 | -0.31(-2.66%) |
Oct 26, 2005 | 11.59 | 11.95 | 11.37 | 11.51 | 5,186,975 | -0.07(-0.62%) |
Oct 25, 2005 | 11.40 | 11.60 | 11.25 | 11.59 | 4,613,304 | +0.26(+2.33%) |
Oct 24, 2005 | 10.84 | 11.36 | 10.83 | 11.32 | 4,520,980 | +0.34(+3.13%) |
Oct 21, 2005 | 10.49 | 11.05 | 10.29 | 10.98 | 8,719,485 | +0.49(+4.66%) |
Oct 20, 2005 | 10.87 | 11.07 | 10.26 | 10.49 | 7,040,030 | -0.38(-3.53%) |
Oct 19, 2005 | 10.55 | 10.92 | 10.10 | 10.87 | 6,959,280 | +0.32(+3.06%) |
Oct 18, 2005 | 10.86 | 11.08 | 10.52 | 10.55 | 6,075,495 | -0.50(-4.56%) |
Oct 17, 2005 | 10.83 | 11.12 | 10.83 | 11.05 | 5,700,412 | +0.34(+3.19%) |
Oct 14, 2005 | 10.54 | 10.80 | 10.31 | 10.71 | 8,589,021 | +0.17(+1.62%) |
Oct 13, 2005 | 10.98 | 10.98 | 10.24 | 10.54 | 10,949,463 | -0.53(-4.81%) |
Oct 12, 2005 | 11.36 | 11.46 | 10.87 | 11.07 | 5,252,207 | -0.31(-2.76%) |
Oct 11, 2005 | 11.41 | 11.55 | 11.35 | 11.39 | 3,972,034 | +0.25(+2.25%) |
Oct 10, 2005 | 11.37 | 11.41 | 10.98 | 11.14 | 4,440,230 | -0.13(-1.11%) |
Oct 07, 2005 | 11.37 | 11.40 | 11.05 | 11.26 | 5,586,257 | +0.07(+0.66%) |
Oct 06, 2005 | 11.32 | 11.54 | 10.93 | 11.19 | 9,216,088 | -0.42(-3.65%) |
Oct 05, 2005 | 12.08 | 12.12 | 11.58 | 11.61 | 6,804,880 | -0.48(-3.95%) |
Oct 04, 2005 | 12.64 | 12.68 | 12.09 | 12.09 | 3,821,843 | -0.56(-4.40%) |
Oct 03, 2005 | 12.56 | 12.81 | 12.45 | 12.64 | 4,477,317 | +0.14(+1.09%) |
Sep 30, 2005 | 12.81 | 12.85 | 12.49 | 12.51 | 3,807,640 | -0.30(-2.33%) |
Sep 29, 2005 | 12.99 | 12.99 | 12.60 | 12.81 | 6,016,839 | -0.02(-0.12%) |
Sep 28, 2005 | 12.71 | 12.84 | 12.44 | 12.82 | 4,493,099 | +0.20(+1.61%) |
Sep 27, 2005 | 12.60 | 12.66 | 12.36 | 12.62 | 4,635,399 | +0.04(+0.30%) |
Sep 26, 2005 | 12.05 | 12.58 | 12.00 | 12.58 | 6,849,859 | +0.53(+4.39%) |
Sep 23, 2005 | 12.05 | 12.21 | 11.93 | 12.05 | 6,139,674 | -0.16(-1.31%) |
Sep 22, 2005 | 12.60 | 12.74 | 12.16 | 12.21 | 6,362,988 | -0.33(-2.64%) |
Sep 21, 2005 | 12.55 | 12.71 | 12.41 | 12.54 | 4,799,793 | +0.19(+1.51%) |
Sep 20, 2005 | 12.47 | 12.54 | 12.22 | 12.36 | 3,393,365 | -0.20(-1.62%) |
Sep 19, 2005 | 12.28 | 12.61 | 12.28 | 12.56 | 3,928,897 | +0.43(+3.57%) |
Sep 16, 2005 | 12.20 | 12.26 | 12.04 | 12.13 | 4,331,072 | +0.05(+0.44%) |
Sep 15, 2005 | 12.19 | 12.34 | 11.78 | 12.07 | 4,783,222 | -0.08(-0.69%) |
Sep 14, 2005 | 12.12 | 12.28 | 11.99 | 12.16 | 3,187,938 | +0.01(+0.08%) |
Sep 13, 2005 | 11.98 | 12.23 | 11.98 | 12.15 | 3,258,430 | +0.08(+0.63%) |
Sep 12, 2005 | 12.38 | 12.38 | 12.06 | 12.07 | 3,615,627 | -0.33(-2.68%) |
Sep 09, 2005 | 12.16 | 12.40 | 12.08 | 12.40 | 3,750,562 | +0.32(+2.61%) |
Sep 08, 2005 | 12.18 | 12.27 | 12.04 | 12.09 | 2,921,224 | -0.10(-0.81%) |
Sep 07, 2005 | 12.14 | 12.31 | 12.11 | 12.19 | 4,459,694 | +0.05(+0.39%) |
Sep 06, 2005 | 11.95 | 12.15 | 11.62 | 12.14 | 5,393,981 | +0.14(+1.20%) |
Sep 02, 2005 | 12.36 | 12.36 | 11.95 | 11.99 | 4,904,480 | -0.46(-3.72%) |
Sep 01, 2005 | 12.39 | 12.56 | 12.21 | 12.46 | 9,428,354 | +0.25(+2.07%) |
Aug 31, 2005 | 11.50 | 12.22 | 11.49 | 12.21 | 10,955,250 | +0.82(+7.25%) |
Aug 30, 2005 | 11.16 | 11.50 | 11.16 | 11.38 | 6,085,490 | +0.26(+2.31%) |
Aug 29, 2005 | 11.10 | 11.45 | 11.01 | 11.12 | 4,699,315 | +0.04(+0.34%) |
Aug 26, 2005 | 11.09 | 11.31 | 11.06 | 11.09 | 2,349,921 | -0.16(-1.40%) |
Aug 25, 2005 | 11.27 | 11.28 | 11.12 | 11.24 | 2,608,217 | -0.02(-0.20%) |
Aug 24, 2005 | 11.12 | 11.36 | 11.12 | 11.27 | 4,645,920 | +0.17(+1.49%) |
Aug 23, 2005 | 11.02 | 11.14 | 10.95 | 11.10 | 4,025,955 | +0.13(+1.18%) |
Aug 22, 2005 | 11.10 | 11.19 | 10.91 | 10.97 | 3,942,575 | -0.11(-1.03%) |
Aug 19, 2005 | 10.98 | 11.21 | 10.95 | 11.09 | 5,406,869 | +0.32(+2.95%) |
Aug 18, 2005 | 10.54 | 10.88 | 10.53 | 10.77 | 6,239,100 | +0.03(+0.27%) |
Aug 17, 2005 | 10.96 | 11.10 | 10.57 | 10.74 | 6,835,392 | -0.26(-2.35%) |
Aug 16, 2005 | 11.17 | 11.22 | 10.95 | 11.00 | 4,757,445 | -0.19(-1.70%) |
Aug 15, 2005 | 11.40 | 11.42 | 11.17 | 11.19 | 4,288,724 | -0.23(-2.01%) |
Aug 12, 2005 | 11.51 | 11.57 | 11.39 | 11.42 | 3,561,968 | -0.10(-0.87%) |
Aug 11, 2005 | 11.41 | 11.57 | 11.35 | 11.52 | 6,544,479 | +0.14(+1.24%) |
Aug 10, 2005 | 11.12 | 11.40 | 11.12 | 11.38 | 6,248,043 | +0.28(+2.55%) |
Aug 09, 2005 | 11.22 | 11.24 | 10.98 | 11.10 | 5,284,034 | -0.12(-1.10%) |
Aug 08, 2005 | 11.04 | 11.28 | 10.99 | 11.22 | 8,618,218 | +0.38(+3.54%) |
Aug 05, 2005 | 11.23 | 11.28 | 10.56 | 10.84 | 15,170,588 | -0.16(-1.45%) |
Aug 04, 2005 | 10.85 | 11.12 | 10.84 | 10.99 | 9,359,440 | +0.18(+1.65%) |
Aug 03, 2005 | 10.85 | 10.93 | 10.70 | 10.82 | 12,289,081 | +0.17(+1.61%) |
Aug 02, 2005 | 10.49 | 10.65 | 10.46 | 10.65 | 15,485,963 | +0.39(+3.82%) |