Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.99 | 12.21 | 11.98 | 12.05 | 6,113,471 | +0.09(+0.76%) |
Oct 28, 2005 | 11.80 | 11.96 | 11.79 | 11.96 | 4,924,662 | +0.16(+1.39%) |
Oct 27, 2005 | 11.87 | 11.88 | 11.76 | 11.80 | 6,489,033 | -0.09(-0.79%) |
Oct 26, 2005 | 11.52 | 11.96 | 11.50 | 11.89 | 9,780,495 | +0.35(+3.02%) |
Oct 25, 2005 | 12.04 | 12.17 | 11.47 | 11.54 | 13,839,317 | -1.16(-9.10%) |
Oct 24, 2005 | 12.43 | 12.71 | 12.43 | 12.70 | 2,945,549 | +0.34(+2.75%) |
Oct 21, 2005 | 12.38 | 12.52 | 12.19 | 12.36 | 3,686,790 | +0.11(+0.90%) |
Oct 20, 2005 | 12.24 | 12.47 | 12.21 | 12.25 | 2,713,647 | +0.04(+0.33%) |
Oct 19, 2005 | 12.04 | 12.23 | 11.96 | 12.21 | 3,758,796 | +0.07(+0.58%) |
Oct 18, 2005 | 12.42 | 12.45 | 12.11 | 12.14 | 3,612,313 | -0.35(-2.83%) |
Oct 17, 2005 | 12.19 | 12.49 | 12.19 | 12.49 | 3,612,313 | +0.23(+1.87%) |
Oct 14, 2005 | 12.28 | 12.38 | 12.17 | 12.26 | 2,335,614 | +0.02(+0.14%) |
Oct 13, 2005 | 12.17 | 12.27 | 12.09 | 12.25 | 2,155,598 | +0.05(+0.37%) |
Oct 12, 2005 | 12.21 | 12.31 | 12.10 | 12.20 | 3,760,914 | -0.01(-0.07%) |
Oct 11, 2005 | 12.31 | 12.44 | 12.18 | 12.21 | 3,168,274 | -0.00(-0.02%) |
Oct 10, 2005 | 12.30 | 12.41 | 12.20 | 12.21 | 2,095,240 | -0.09(-0.74%) |
Oct 07, 2005 | 12.25 | 12.43 | 12.25 | 12.30 | 2,756,356 | +0.12(+0.95%) |
Oct 06, 2005 | 12.21 | 12.30 | 12.15 | 12.19 | 4,180,950 | -0.01(-0.05%) |
Oct 05, 2005 | 12.22 | 12.29 | 12.18 | 12.19 | 2,680,467 | -0.05(-0.42%) |
Oct 04, 2005 | 12.42 | 12.56 | 12.24 | 12.24 | 2,345,497 | -0.10(-0.85%) |
Oct 03, 2005 | 12.56 | 12.59 | 12.35 | 12.35 | 2,388,913 | -0.14(-1.09%) |
Sep 30, 2005 | 12.22 | 12.59 | 12.18 | 12.49 | 4,102,591 | +0.23(+1.90%) |
Sep 29, 2005 | 12.30 | 12.30 | 12.04 | 12.25 | 5,734,732 | -0.03(-0.25%) |
Sep 28, 2005 | 12.32 | 12.45 | 12.18 | 12.28 | 3,908,103 | -0.10(-0.85%) |
Sep 27, 2005 | 12.34 | 12.47 | 12.33 | 12.39 | 3,437,239 | +0.00(+0.02%) |
Sep 26, 2005 | 12.53 | 12.62 | 12.34 | 12.39 | 3,982,227 | -0.08(-0.64%) |
Sep 23, 2005 | 12.47 | 12.56 | 12.20 | 12.47 | 5,247,631 | +0.27(+2.23%) |
Sep 22, 2005 | 11.83 | 12.26 | 11.59 | 12.19 | 7,706,432 | +0.33(+2.77%) |
Sep 21, 2005 | 12.26 | 12.30 | 11.67 | 11.87 | 11,442,639 | -0.40(-3.26%) |
Sep 20, 2005 | 12.66 | 12.73 | 12.26 | 12.26 | 5,238,454 | -0.38(-3.02%) |
Sep 19, 2005 | 13.03 | 13.05 | 12.61 | 12.65 | 4,465,093 | -0.41(-3.10%) |
Sep 16, 2005 | 13.10 | 13.15 | 13.03 | 13.05 | 4,729,821 | +0.02(+0.15%) |
Sep 15, 2005 | 13.03 | 13.05 | 12.94 | 13.03 | 2,105,829 | +0.11(+0.88%) |
Sep 14, 2005 | 12.95 | 13.04 | 12.89 | 12.92 | 2,665,642 | -0.04(-0.31%) |
Sep 13, 2005 | 13.00 | 13.02 | 12.84 | 12.96 | 2,553,044 | -0.06(-0.46%) |
Sep 12, 2005 | 12.99 | 13.05 | 12.89 | 13.02 | 1,915,930 | -0.01(-0.11%) |
Sep 09, 2005 | 12.89 | 13.03 | 12.86 | 13.03 | 2,491,274 | +0.19(+1.48%) |
Sep 08, 2005 | 13.05 | 13.06 | 12.81 | 12.84 | 2,600,696 | -0.32(-2.43%) |
Sep 07, 2005 | 13.16 | 13.25 | 13.13 | 13.16 | 1,446,125 | -0.01(-0.04%) |
Sep 06, 2005 | 13.06 | 13.18 | 13.01 | 13.17 | 1,525,191 | +0.13(+0.98%) |
Sep 02, 2005 | 12.93 | 13.19 | 12.92 | 13.04 | 1,250,932 | -0.11(-0.86%) |
Sep 01, 2005 | 13.11 | 13.36 | 13.11 | 13.15 | 2,641,640 | +0.02(+0.15%) |
Aug 31, 2005 | 12.81 | 13.18 | 12.76 | 13.13 | 2,491,274 | +0.31(+2.45%) |
Aug 30, 2005 | 12.88 | 12.89 | 12.70 | 12.82 | 1,927,225 | -0.14(-1.05%) |
Aug 29, 2005 | 12.87 | 13.00 | 12.82 | 12.96 | 1,504,718 | +0.08(+0.64%) |
Aug 26, 2005 | 12.90 | 12.93 | 12.78 | 12.87 | 1,267,874 | -0.01(-0.11%) |
Aug 25, 2005 | 12.95 | 12.99 | 12.80 | 12.89 | 1,310,584 | -0.06(-0.48%) |
Aug 24, 2005 | 13.05 | 13.21 | 12.93 | 12.95 | 2,368,440 | -0.17(-1.32%) |
Aug 23, 2005 | 13.22 | 13.25 | 13.07 | 13.12 | 1,919,107 | -0.11(-0.84%) |
Aug 22, 2005 | 13.14 | 13.31 | 13.13 | 13.23 | 3,138,625 | +0.13(+1.00%) |
Aug 19, 2005 | 13.22 | 13.22 | 13.07 | 13.10 | 2,314,436 | -0.09(-0.64%) |
Aug 18, 2005 | 13.19 | 13.30 | 13.09 | 13.19 | 2,099,476 | +0.02(+0.17%) |
Aug 17, 2005 | 12.99 | 13.24 | 12.93 | 13.17 | 2,143,950 | +0.17(+1.31%) |
Aug 16, 2005 | 13.38 | 13.38 | 12.99 | 13.00 | 1,566,841 | -0.35(-2.59%) |
Aug 15, 2005 | 13.43 | 13.43 | 13.32 | 13.34 | 943,493 | -0.05(-0.34%) |
Aug 12, 2005 | 13.37 | 13.43 | 13.27 | 13.39 | 1,298,230 | +0.04(+0.32%) |
Aug 11, 2005 | 13.33 | 13.38 | 13.21 | 13.34 | 1,541,780 | +0.01(+0.06%) |
Aug 10, 2005 | 13.51 | 13.57 | 13.29 | 13.34 | 1,808,980 | -0.04(-0.30%) |
Aug 09, 2005 | 13.33 | 13.41 | 13.29 | 13.38 | 2,009,468 | +0.13(+1.01%) |
Aug 08, 2005 | 13.38 | 13.38 | 13.21 | 13.24 | 1,256,932 | -0.10(-0.79%) |
Aug 05, 2005 | 13.44 | 13.45 | 13.32 | 13.35 | 1,459,185 | -0.06(-0.44%) |
Aug 04, 2005 | 13.58 | 13.59 | 13.37 | 13.41 | 1,506,483 | -0.16(-1.17%) |
Aug 03, 2005 | 13.68 | 13.68 | 13.53 | 13.56 | 1,740,150 | -0.09(-0.64%) |
Aug 02, 2005 | 13.74 | 13.84 | 13.62 | 13.65 | 1,861,220 | -0.05(-0.35%) |