Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.19 | 14.39 | 14.14 | 14.32 | 2,591,585 | +0.17(+1.22%) |
Oct 28, 2005 | 13.84 | 14.15 | 13.84 | 14.15 | 2,226,319 | +0.31(+2.21%) |
Oct 27, 2005 | 13.90 | 13.98 | 13.82 | 13.84 | 2,241,075 | -0.12(-0.87%) |
Oct 26, 2005 | 13.84 | 14.03 | 13.79 | 13.96 | 1,880,670 | +0.13(+0.92%) |
Oct 25, 2005 | 14.07 | 14.08 | 13.76 | 13.84 | 1,871,469 | -0.20(-1.40%) |
Oct 24, 2005 | 13.85 | 14.07 | 13.85 | 14.03 | 1,836,574 | +0.16(+1.12%) |
Oct 21, 2005 | 13.51 | 13.99 | 13.48 | 13.88 | 3,005,982 | +0.43(+3.17%) |
Oct 20, 2005 | 13.67 | 13.79 | 13.35 | 13.45 | 2,941,921 | -0.29(-2.14%) |
Oct 19, 2005 | 13.65 | 13.80 | 13.46 | 13.74 | 2,952,511 | +0.09(+0.68%) |
Oct 18, 2005 | 13.46 | 13.82 | 13.40 | 13.65 | 3,470,203 | +0.23(+1.72%) |
Oct 17, 2005 | 13.47 | 13.50 | 13.39 | 13.42 | 1,399,956 | -0.09(-0.64%) |
Oct 14, 2005 | 13.38 | 13.59 | 13.25 | 13.51 | 1,979,972 | +0.20(+1.52%) |
Oct 13, 2005 | 13.32 | 13.45 | 13.26 | 13.31 | 2,147,502 | -0.07(-0.56%) |
Oct 12, 2005 | 13.47 | 13.52 | 13.30 | 13.38 | 2,068,164 | -0.07(-0.56%) |
Oct 11, 2005 | 13.51 | 13.59 | 13.37 | 13.46 | 3,155,109 | +0.05(+0.39%) |
Oct 10, 2005 | 13.38 | 13.55 | 13.32 | 13.40 | 1,935,529 | +0.01(+0.04%) |
Oct 07, 2005 | 13.48 | 13.49 | 13.31 | 13.40 | 1,413,497 | +0.01(+0.04%) |
Oct 06, 2005 | 13.53 | 13.70 | 13.33 | 13.39 | 2,305,656 | -0.16(-1.15%) |
Oct 05, 2005 | 13.65 | 13.71 | 13.50 | 13.55 | 2,499,053 | -0.13(-0.93%) |
Oct 04, 2005 | 13.75 | 13.88 | 13.67 | 13.67 | 1,710,710 | -0.07(-0.54%) |
Oct 03, 2005 | 13.85 | 13.93 | 13.66 | 13.75 | 2,472,144 | -0.06(-0.46%) |
Sep 30, 2005 | 13.71 | 13.83 | 13.55 | 13.81 | 2,487,248 | +0.12(+0.84%) |
Sep 29, 2005 | 13.73 | 13.76 | 13.57 | 13.70 | 2,515,372 | -0.08(-0.59%) |
Sep 28, 2005 | 13.76 | 13.85 | 13.63 | 13.78 | 4,989,426 | +0.02(+0.13%) |
Sep 27, 2005 | 13.68 | 13.95 | 13.66 | 13.76 | 3,155,282 | +0.00(+0.00%) |
Sep 26, 2005 | 13.78 | 13.89 | 13.72 | 13.76 | 3,186,358 | +0.11(+0.80%) |
Sep 23, 2005 | 13.67 | 13.82 | 13.51 | 13.65 | 5,282,473 | -0.22(-1.62%) |
Sep 22, 2005 | 13.57 | 13.97 | 13.51 | 13.88 | 8,844,514 | +0.25(+1.86%) |
Sep 21, 2005 | 13.74 | 13.77 | 13.55 | 13.62 | 3,054,765 | -0.16(-1.13%) |
Sep 20, 2005 | 14.01 | 14.20 | 13.75 | 13.78 | 3,797,797 | -0.23(-1.64%) |
Sep 19, 2005 | 14.14 | 14.14 | 13.94 | 14.01 | 2,462,943 | -0.09(-0.61%) |
Sep 16, 2005 | 14.20 | 14.26 | 14.03 | 14.10 | 5,920,994 | -0.03(-0.20%) |
Sep 15, 2005 | 14.07 | 14.18 | 13.95 | 14.12 | 2,514,851 | +0.06(+0.41%) |
Sep 14, 2005 | 14.19 | 14.31 | 14.02 | 14.07 | 4,472,429 | -0.13(-0.89%) |
Sep 13, 2005 | 14.45 | 14.46 | 14.18 | 14.19 | 4,302,122 | -0.18(-1.24%) |
Sep 12, 2005 | 14.29 | 14.47 | 14.26 | 14.37 | 4,176,084 | +0.02(+0.16%) |
Sep 09, 2005 | 14.41 | 14.45 | 14.24 | 14.35 | 6,260,220 | -0.05(-0.36%) |
Sep 08, 2005 | 14.83 | 14.86 | 14.31 | 14.40 | 9,650,738 | -0.56(-3.73%) |
Sep 07, 2005 | 15.21 | 15.29 | 14.95 | 14.96 | 5,757,111 | -0.39(-2.55%) |
Sep 06, 2005 | 15.44 | 15.53 | 15.22 | 15.35 | 4,272,956 | -0.09(-0.56%) |
Sep 02, 2005 | 15.55 | 15.89 | 15.32 | 15.44 | 5,696,696 | -0.36(-2.30%) |
Sep 01, 2005 | 15.80 | 15.82 | 15.36 | 15.80 | 5,050,015 | +0.28(+1.78%) |
Aug 31, 2005 | 15.38 | 15.55 | 15.29 | 15.52 | 4,829,536 | +0.12(+0.75%) |
Aug 30, 2005 | 15.32 | 15.43 | 15.10 | 15.41 | 4,310,455 | -0.06(-0.37%) |
Aug 29, 2005 | 15.35 | 15.56 | 15.21 | 15.47 | 4,107,509 | +0.12(+0.79%) |
Aug 26, 2005 | 15.67 | 15.67 | 15.33 | 15.35 | 3,370,553 | -0.24(-1.52%) |
Aug 25, 2005 | 15.84 | 16.09 | 15.53 | 15.58 | 3,494,334 | -0.26(-1.64%) |
Aug 24, 2005 | 15.75 | 16.08 | 15.70 | 15.84 | 3,817,067 | +0.12(+0.77%) |
Aug 23, 2005 | 15.83 | 15.88 | 15.61 | 15.72 | 3,322,117 | +7.82(+98.91%) |
Aug 22, 2005 | 7.949 | 7.989 | 7.877 | 7.903 | 5,275,876 | -0.03(-0.44%) |
Aug 19, 2005 | 8.063 | 8.063 | 7.913 | 7.938 | 6,615,764 | -0.10(-1.22%) |
Aug 18, 2005 | 8.089 | 8.132 | 8.031 | 8.035 | 3,853,351 | -0.08(-1.05%) |
Aug 17, 2005 | 8.110 | 8.164 | 8.094 | 8.120 | 2,794,009 | -0.02(-0.19%) |
Aug 16, 2005 | 8.133 | 8.175 | 8.122 | 8.136 | 4,751,587 | -0.03(-0.39%) |
Aug 15, 2005 | 8.087 | 8.172 | 8.061 | 8.168 | 2,726,650 | +0.09(+1.09%) |
Aug 12, 2005 | 8.069 | 8.109 | 8.050 | 8.080 | 3,207,885 | +0.00(+0.04%) |
Aug 11, 2005 | 7.950 | 8.097 | 7.935 | 8.077 | 4,777,280 | +0.15(+1.89%) |
Aug 10, 2005 | 8.069 | 8.130 | 7.904 | 7.927 | 4,323,128 | -0.13(-1.57%) |
Aug 09, 2005 | 8.060 | 8.079 | 8.017 | 8.054 | 3,778,700 | +0.03(+0.32%) |
Aug 08, 2005 | 8.061 | 8.136 | 8.014 | 8.028 | 5,006,092 | +0.05(+0.67%) |
Aug 05, 2005 | 8.015 | 8.076 | 7.847 | 7.975 | 5,404,691 | -0.08(-0.95%) |
Aug 04, 2005 | 8.217 | 8.226 | 7.995 | 8.051 | 4,758,531 | -0.22(-2.70%) |
Aug 03, 2005 | 8.293 | 8.358 | 8.244 | 8.274 | 2,555,475 | -0.03(-0.40%) |
Aug 02, 2005 | 8.151 | 8.323 | 8.151 | 8.308 | 3,466,210 | +0.16(+1.93%) |