Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.26 | 13.77 | 13.21 | 13.57 | 9,867,800 | +0.32(+2.42%) |
Oct 28, 2005 | 13.17 | 13.34 | 13.13 | 13.25 | 6,192,400 | +0.10(+0.76%) |
Oct 27, 2005 | 13.29 | 13.30 | 13.12 | 13.15 | 4,539,400 | -0.14(-1.05%) |
Oct 26, 2005 | 13.18 | 13.38 | 13.18 | 13.29 | 6,758,300 | +0.11(+0.83%) |
Oct 25, 2005 | 13.17 | 13.25 | 13.10 | 13.18 | 5,265,600 | -0.04(-0.30%) |
Oct 24, 2005 | 13.28 | 13.29 | 13.07 | 13.22 | 7,025,100 | -0.23(-1.71%) |
Oct 21, 2005 | 12.75 | 13.45 | 12.52 | 13.45 | 16,181,000 | +1.04(+8.38%) |
Oct 20, 2005 | 12.73 | 12.78 | 12.40 | 12.41 | 9,345,400 | -0.38(-2.97%) |
Oct 19, 2005 | 12.94 | 12.96 | 12.68 | 12.79 | 6,552,500 | -0.17(-1.31%) |
Oct 18, 2005 | 13.14 | 13.24 | 12.96 | 12.96 | 4,707,200 | -0.15(-1.14%) |
Oct 17, 2005 | 13.33 | 13.50 | 13.10 | 13.11 | 3,228,100 | -0.28(-2.09%) |
Oct 14, 2005 | 13.29 | 13.43 | 13.20 | 13.39 | 1,974,900 | +0.10(+0.75%) |
Oct 13, 2005 | 13.12 | 13.39 | 13.12 | 13.29 | 3,057,500 | +0.14(+1.06%) |
Oct 12, 2005 | 13.30 | 13.42 | 13.14 | 13.15 | 6,716,900 | -0.17(-1.28%) |
Oct 11, 2005 | 13.65 | 13.68 | 13.30 | 13.32 | 5,298,100 | -0.43(-3.13%) |
Oct 10, 2005 | 13.81 | 13.84 | 13.70 | 13.75 | 2,857,200 | -0.08(-0.58%) |
Oct 07, 2005 | 13.56 | 13.87 | 13.56 | 13.83 | 4,492,600 | +0.32(+2.37%) |
Oct 06, 2005 | 13.50 | 13.67 | 13.45 | 13.51 | 4,685,200 | -0.06(-0.44%) |
Oct 05, 2005 | 13.56 | 13.74 | 13.55 | 13.57 | 3,431,700 | +0.00(+0.00%) |
Oct 04, 2005 | 13.70 | 13.86 | 13.57 | 13.57 | 3,122,900 | -0.21(-1.52%) |
Oct 03, 2005 | 13.55 | 13.85 | 13.51 | 13.78 | 3,838,400 | +0.13(+0.95%) |
Sep 30, 2005 | 13.60 | 13.68 | 13.50 | 13.65 | 2,738,200 | +0.01(+0.07%) |
Sep 29, 2005 | 13.65 | 13.80 | 13.54 | 13.64 | 3,826,600 | -0.04(-0.29%) |
Sep 28, 2005 | 13.46 | 13.71 | 13.49 | 13.68 | 4,356,200 | +0.23(+1.71%) |
Sep 27, 2005 | 13.64 | 13.64 | 13.41 | 13.45 | 2,280,900 | -0.14(-1.03%) |
Sep 26, 2005 | 13.85 | 13.88 | 13.56 | 13.59 | 3,846,400 | -0.19(-1.38%) |
Sep 23, 2005 | 13.78 | 13.87 | 13.65 | 13.78 | 2,824,400 | -0.01(-0.07%) |
Sep 22, 2005 | 13.55 | 13.82 | 13.54 | 13.79 | 5,382,700 | +0.25(+1.85%) |
Sep 21, 2005 | 13.71 | 13.82 | 13.52 | 13.54 | 2,897,200 | -0.28(-2.03%) |
Sep 20, 2005 | 13.85 | 14.12 | 13.80 | 13.82 | 6,061,700 | +0.11(+0.80%) |
Sep 19, 2005 | 13.71 | 13.87 | 13.10 | 13.71 | 2,716,600 | -0.28(-2.00%) |
Sep 16, 2005 | 14.00 | 14.05 | 13.95 | 13.99 | 8,252,400 | +0.04(+0.29%) |
Sep 15, 2005 | 13.90 | 14.12 | 13.82 | 13.95 | 4,496,500 | +0.09(+0.65%) |
Sep 14, 2005 | 13.73 | 13.94 | 13.70 | 13.86 | 4,317,300 | +0.08(+0.58%) |
Sep 13, 2005 | 13.99 | 13.99 | 13.74 | 13.78 | 4,465,800 | -0.21(-1.50%) |
Sep 12, 2005 | 13.30 | 14.21 | 13.28 | 13.99 | 12,684,000 | +0.56(+4.17%) |
Sep 09, 2005 | 13.38 | 13.53 | 13.29 | 13.43 | 4,665,900 | +0.05(+0.37%) |
Sep 08, 2005 | 13.65 | 13.74 | 13.30 | 13.38 | 9,992,100 | -0.42(-3.04%) |
Sep 07, 2005 | 13.67 | 14.14 | 13.65 | 13.80 | 9,468,600 | +0.11(+0.80%) |
Sep 06, 2005 | 13.45 | 13.69 | 13.38 | 13.69 | 3,222,900 | +0.25(+1.86%) |
Sep 02, 2005 | 13.40 | 13.51 | 13.33 | 13.44 | 1,648,300 | +0.04(+0.30%) |
Sep 01, 2005 | 13.34 | 13.46 | 13.26 | 13.40 | 2,086,500 | -0.01(-0.07%) |
Aug 31, 2005 | 13.38 | 13.43 | 13.21 | 13.41 | 3,284,000 | +0.03(+0.22%) |
Aug 30, 2005 | 13.26 | 13.40 | 13.19 | 13.38 | 3,968,800 | +0.08(+0.60%) |
Aug 29, 2005 | 13.12 | 13.33 | 13.05 | 13.30 | 3,471,300 | +0.19(+1.45%) |
Aug 26, 2005 | 13.15 | 13.22 | 13.09 | 13.11 | 2,271,500 | -0.16(-1.21%) |
Aug 25, 2005 | 13.14 | 13.27 | 13.12 | 13.27 | 2,823,200 | +0.11(+0.84%) |
Aug 24, 2005 | 13.23 | 13.44 | 13.15 | 13.16 | 4,261,300 | -0.13(-0.98%) |
Aug 23, 2005 | 13.36 | 13.55 | 13.28 | 13.29 | 2,513,000 | -0.14(-1.04%) |
Aug 22, 2005 | 13.70 | 13.72 | 13.38 | 13.43 | 3,613,800 | -0.32(-2.33%) |
Aug 19, 2005 | 13.66 | 13.82 | 13.61 | 13.75 | 3,531,700 | +0.15(+1.10%) |
Aug 18, 2005 | 13.57 | 13.75 | 13.49 | 13.60 | 3,459,100 | -0.05(-0.37%) |
Aug 17, 2005 | 13.56 | 13.66 | 13.51 | 13.65 | 3,042,600 | +0.05(+0.37%) |
Aug 16, 2005 | 13.73 | 13.79 | 13.58 | 13.60 | 3,364,400 | -0.20(-1.45%) |
Aug 15, 2005 | 13.77 | 13.90 | 13.59 | 13.80 | 2,900,000 | -0.04(-0.29%) |
Aug 12, 2005 | 13.85 | 13.90 | 13.66 | 13.84 | 6,012,500 | -0.19(-1.35%) |
Aug 11, 2005 | 13.45 | 14.05 | 13.41 | 14.03 | 8,730,500 | +0.58(+4.31%) |
Aug 10, 2005 | 13.37 | 13.48 | 13.37 | 13.45 | 2,657,400 | +0.08(+0.60%) |
Aug 09, 2005 | 13.50 | 13.50 | 13.32 | 13.37 | 3,934,000 | -0.06(-0.45%) |
Aug 08, 2005 | 13.52 | 13.55 | 13.39 | 13.43 | 3,935,900 | -0.08(-0.59%) |
Aug 05, 2005 | 13.54 | 13.65 | 13.45 | 13.51 | 6,564,000 | -0.03(-0.22%) |
Aug 04, 2005 | 13.64 | 13.64 | 13.37 | 13.54 | 4,337,400 | -0.10(-0.73%) |
Aug 03, 2005 | 13.39 | 13.70 | 13.39 | 13.64 | 9,632,600 | +0.19(+1.41%) |
Aug 02, 2005 | 13.33 | 13.46 | 13.30 | 13.45 | 3,112,800 | +0.13(+0.98%) |