Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.95 | 12.80 | 11.89 | 12.74 | 3,659,242 | +0.85(+7.17%) |
Oct 28, 2005 | 11.73 | 12.06 | 11.63 | 11.88 | 3,032,000 | +0.14(+1.22%) |
Oct 27, 2005 | 11.91 | 11.99 | 11.74 | 11.74 | 3,413,794 | -0.21(-1.73%) |
Oct 26, 2005 | 12.54 | 12.74 | 11.67 | 11.95 | 10,259,713 | -1.43(-10.66%) |
Oct 25, 2005 | 13.40 | 13.46 | 13.25 | 13.37 | 2,481,846 | -0.03(-0.24%) |
Oct 24, 2005 | 13.43 | 13.52 | 13.33 | 13.41 | 2,414,929 | -0.06(-0.41%) |
Oct 21, 2005 | 13.72 | 13.72 | 13.42 | 13.46 | 1,493,903 | -0.25(-1.80%) |
Oct 20, 2005 | 13.78 | 13.92 | 13.64 | 13.71 | 1,321,274 | -0.09(-0.63%) |
Oct 19, 2005 | 13.47 | 13.80 | 13.13 | 13.80 | 1,879,714 | +0.37(+2.79%) |
Oct 18, 2005 | 13.71 | 13.76 | 13.42 | 13.42 | 1,518,134 | -0.28(-2.04%) |
Oct 17, 2005 | 13.64 | 13.72 | 13.52 | 13.70 | 1,667,663 | +0.00(+0.00%) |
Oct 14, 2005 | 13.84 | 13.92 | 13.61 | 13.70 | 1,190,703 | -0.06(-0.40%) |
Oct 13, 2005 | 13.74 | 13.80 | 13.37 | 13.76 | 1,696,664 | +0.02(+0.17%) |
Oct 12, 2005 | 13.74 | 13.87 | 13.62 | 13.73 | 1,427,614 | +0.01(+0.06%) |
Oct 11, 2005 | 13.95 | 13.95 | 13.68 | 13.72 | 2,614,300 | -0.22(-1.60%) |
Oct 10, 2005 | 14.02 | 14.07 | 13.93 | 13.95 | 1,512,987 | -0.06(-0.45%) |
Oct 07, 2005 | 14.10 | 14.19 | 13.92 | 14.01 | 900,811 | -0.02(-0.17%) |
Oct 06, 2005 | 13.94 | 14.08 | 13.91 | 14.03 | 1,682,352 | +0.10(+0.69%) |
Oct 05, 2005 | 14.14 | 14.14 | 13.92 | 13.94 | 1,777,392 | -0.21(-1.46%) |
Oct 04, 2005 | 14.26 | 14.41 | 14.07 | 14.15 | 1,452,096 | -0.12(-0.84%) |
Oct 03, 2005 | 14.50 | 14.50 | 14.22 | 14.27 | 1,737,970 | -0.23(-1.59%) |
Sep 30, 2005 | 14.46 | 14.54 | 14.27 | 14.50 | 1,327,175 | +0.11(+0.78%) |
Sep 29, 2005 | 14.59 | 14.70 | 14.26 | 14.38 | 1,570,237 | -0.16(-1.10%) |
Sep 28, 2005 | 14.54 | 14.66 | 14.26 | 14.54 | 1,732,195 | -0.48(-3.18%) |
Sep 27, 2005 | 14.97 | 15.11 | 14.83 | 15.02 | 2,644,055 | +0.06(+0.37%) |
Sep 26, 2005 | 15.24 | 15.24 | 14.88 | 14.97 | 1,444,186 | -0.26(-1.73%) |
Sep 23, 2005 | 15.27 | 15.55 | 15.21 | 15.23 | 937,220 | -0.16(-1.04%) |
Sep 22, 2005 | 15.53 | 15.56 | 15.19 | 15.39 | 1,041,175 | -0.18(-1.18%) |
Sep 21, 2005 | 15.48 | 15.79 | 15.42 | 15.57 | 980,660 | +0.03(+0.20%) |
Sep 20, 2005 | 15.80 | 15.80 | 15.47 | 15.54 | 2,063,016 | -0.20(-1.27%) |
Sep 19, 2005 | 15.93 | 15.99 | 15.71 | 15.74 | 515,879 | -0.18(-1.15%) |
Sep 16, 2005 | 15.91 | 16.02 | 15.77 | 15.92 | 1,401,876 | +0.10(+0.65%) |
Sep 15, 2005 | 15.83 | 15.94 | 15.65 | 15.82 | 411,297 | +0.02(+0.10%) |
Sep 14, 2005 | 16.17 | 16.18 | 15.69 | 15.80 | 1,085,996 | -0.40(-2.46%) |
Sep 13, 2005 | 15.93 | 16.36 | 15.84 | 16.20 | 826,989 | -0.09(-0.54%) |
Sep 12, 2005 | 16.09 | 16.36 | 15.91 | 16.29 | 526,174 | +0.12(+0.74%) |
Sep 09, 2005 | 15.77 | 16.18 | 15.77 | 16.17 | 513,870 | +0.33(+2.11%) |
Sep 08, 2005 | 16.17 | 16.19 | 15.71 | 15.83 | 1,006,649 | -0.49(-2.98%) |
Sep 07, 2005 | 16.14 | 16.32 | 16.00 | 16.32 | 533,958 | +0.18(+1.14%) |
Sep 06, 2005 | 16.21 | 16.26 | 16.00 | 16.14 | 1,009,788 | -0.08(-0.49%) |
Sep 02, 2005 | 16.38 | 16.48 | 15.98 | 16.22 | 480,725 | -0.15(-0.92%) |
Sep 01, 2005 | 16.35 | 16.46 | 16.15 | 16.37 | 566,099 | +0.02(+0.10%) |
Aug 31, 2005 | 15.81 | 16.45 | 15.73 | 16.35 | 699,055 | +0.54(+3.43%) |
Aug 30, 2005 | 15.96 | 15.97 | 15.69 | 15.81 | 561,704 | -0.12(-0.75%) |
Aug 29, 2005 | 15.73 | 15.98 | 15.68 | 15.93 | 626,990 | +0.21(+1.32%) |
Aug 26, 2005 | 15.70 | 15.73 | 15.61 | 15.72 | 702,319 | +0.02(+0.15%) |
Aug 25, 2005 | 15.58 | 15.79 | 15.58 | 15.70 | 935,086 | +0.02(+0.15%) |
Aug 24, 2005 | 15.73 | 15.85 | 15.40 | 15.68 | 1,320,018 | -0.06(-0.35%) |
Aug 23, 2005 | 15.93 | 16.02 | 15.72 | 15.73 | 644,315 | -0.17(-1.05%) |
Aug 22, 2005 | 15.93 | 16.09 | 15.75 | 15.90 | 789,826 | -0.02(-0.10%) |
Aug 19, 2005 | 15.83 | 15.95 | 15.70 | 15.91 | 502,194 | +0.07(+0.45%) |
Aug 18, 2005 | 15.97 | 16.00 | 15.74 | 15.84 | 778,401 | -0.20(-1.24%) |
Aug 17, 2005 | 15.77 | 16.16 | 15.61 | 16.04 | 903,824 | +0.14(+0.85%) |
Aug 16, 2005 | 16.10 | 16.11 | 15.60 | 15.91 | 2,210,535 | -0.78(-4.68%) |
Aug 15, 2005 | 16.68 | 16.81 | 16.35 | 16.69 | 526,551 | +0.01(+0.05%) |
Aug 12, 2005 | 16.61 | 16.73 | 16.21 | 16.68 | 591,459 | -0.04(-0.24%) |
Aug 11, 2005 | 16.64 | 16.97 | 16.59 | 16.72 | 1,215,436 | +0.08(+0.48%) |
Aug 10, 2005 | 16.49 | 16.81 | 16.45 | 16.64 | 1,017,195 | +0.29(+1.75%) |
Aug 09, 2005 | 15.63 | 16.62 | 15.63 | 16.35 | 2,034,014 | +0.73(+4.69%) |
Aug 08, 2005 | 15.83 | 15.99 | 15.55 | 15.62 | 1,116,504 | -0.14(-0.86%) |
Aug 05, 2005 | 15.93 | 16.10 | 15.71 | 15.75 | 1,553,288 | -0.22(-1.40%) |
Aug 04, 2005 | 16.25 | 16.25 | 15.75 | 15.98 | 921,904 | -0.37(-2.24%) |
Aug 03, 2005 | 16.46 | 16.54 | 16.31 | 16.34 | 746,763 | -0.21(-1.25%) |
Aug 02, 2005 | 16.49 | 16.58 | 16.41 | 16.55 | 580,913 | +0.01(+0.05%) |