Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.90 | 12.14 | 11.89 | 11.98 | 17,051,444 | +0.02(+0.14%) |
Oct 28, 2005 | 11.87 | 11.97 | 11.72 | 11.97 | 29,779,602 | -0.30(-2.45%) |
Oct 27, 2005 | 12.31 | 12.33 | 12.25 | 12.27 | 14,042,635 | -0.02(-0.18%) |
Oct 26, 2005 | 12.27 | 12.33 | 12.23 | 12.29 | 16,888,194 | +0.03(+0.28%) |
Oct 25, 2005 | 12.20 | 12.41 | 12.20 | 12.25 | 16,965,578 | +0.01(+0.05%) |
Oct 24, 2005 | 12.20 | 12.28 | 12.14 | 12.25 | 10,357,331 | +0.11(+0.89%) |
Oct 21, 2005 | 12.28 | 12.39 | 12.09 | 12.14 | 15,112,767 | -0.12(-1.02%) |
Oct 20, 2005 | 12.41 | 12.44 | 12.21 | 12.27 | 21,317,308 | -0.22(-1.72%) |
Oct 19, 2005 | 12.56 | 12.61 | 12.36 | 12.48 | 14,923,193 | -0.10(-0.76%) |
Oct 18, 2005 | 12.72 | 12.76 | 12.57 | 12.58 | 9,965,815 | -0.15(-1.16%) |
Oct 17, 2005 | 12.63 | 12.75 | 12.60 | 12.72 | 12,075,161 | +0.10(+0.76%) |
Oct 14, 2005 | 12.69 | 12.79 | 12.49 | 12.63 | 8,676,604 | -0.08(-0.62%) |
Oct 13, 2005 | 12.67 | 12.88 | 12.59 | 12.71 | 8,024,842 | -0.04(-0.31%) |
Oct 12, 2005 | 13.07 | 13.07 | 12.60 | 12.75 | 16,942,080 | -0.02(-0.18%) |
Oct 11, 2005 | 12.96 | 12.97 | 12.71 | 12.77 | 12,439,469 | -0.14(-1.05%) |
Oct 10, 2005 | 13.02 | 13.03 | 12.77 | 12.90 | 10,250,442 | -0.11(-0.87%) |
Oct 07, 2005 | 13.12 | 13.20 | 12.93 | 13.02 | 25,774,866 | -0.10(-0.78%) |
Oct 06, 2005 | 13.24 | 13.24 | 12.97 | 13.12 | 15,445,450 | +0.01(+0.04%) |
Oct 05, 2005 | 13.37 | 13.40 | 13.11 | 13.11 | 12,682,930 | -0.39(-2.89%) |
Oct 04, 2005 | 13.49 | 13.63 | 13.47 | 13.50 | 7,428,028 | -0.05(-0.38%) |
Oct 03, 2005 | 13.62 | 13.70 | 13.49 | 13.56 | 10,378,709 | -0.06(-0.46%) |
Sep 30, 2005 | 13.57 | 13.67 | 13.54 | 13.62 | 8,014,595 | +0.01(+0.08%) |
Sep 29, 2005 | 13.62 | 13.63 | 13.53 | 13.61 | 11,640,889 | -0.02(-0.12%) |
Sep 28, 2005 | 13.70 | 13.75 | 13.58 | 13.62 | 10,027,829 | -0.05(-0.33%) |
Sep 27, 2005 | 13.60 | 13.73 | 13.59 | 13.67 | 9,628,362 | +0.01(+0.08%) |
Sep 26, 2005 | 13.70 | 13.79 | 13.61 | 13.66 | 8,603,460 | -0.04(-0.29%) |
Sep 23, 2005 | 13.70 | 13.74 | 13.59 | 13.70 | 6,794,464 | +0.02(+0.12%) |
Sep 22, 2005 | 13.70 | 13.85 | 13.66 | 13.68 | 8,517,241 | -0.08(-0.58%) |
Sep 21, 2005 | 13.90 | 13.88 | 13.74 | 13.76 | 9,809,103 | -0.14(-0.98%) |
Sep 20, 2005 | 13.90 | 13.95 | 13.87 | 13.90 | 8,152,580 | -0.08(-0.61%) |
Sep 19, 2005 | 14.09 | 14.15 | 13.90 | 13.98 | 10,455,917 | -0.18(-1.24%) |
Sep 16, 2005 | 13.99 | 14.16 | 13.98 | 14.16 | 16,363,817 | +0.23(+1.67%) |
Sep 15, 2005 | 14.01 | 14.04 | 13.91 | 13.92 | 7,702,584 | -0.08(-0.57%) |
Sep 14, 2005 | 14.09 | 14.14 | 13.92 | 14.00 | 7,246,934 | -0.07(-0.48%) |
Sep 13, 2005 | 14.09 | 14.09 | 13.98 | 14.07 | 12,160,849 | +0.07(+0.53%) |
Sep 12, 2005 | 14.22 | 14.23 | 13.99 | 14.00 | 16,887,310 | -0.22(-1.51%) |
Sep 09, 2005 | 14.08 | 14.43 | 14.03 | 14.21 | 12,195,655 | +0.13(+0.92%) |
Sep 08, 2005 | 14.12 | 14.20 | 14.01 | 14.08 | 12,395,653 | -0.16(-1.15%) |
Sep 07, 2005 | 14.21 | 14.26 | 14.16 | 14.25 | 11,179,762 | +0.12(+0.88%) |
Sep 06, 2005 | 13.92 | 14.16 | 13.92 | 14.12 | 11,877,990 | +0.28(+2.00%) |
Sep 02, 2005 | 13.90 | 13.95 | 13.75 | 13.84 | 6,911,071 | +0.03(+0.20%) |
Sep 01, 2005 | 13.82 | 13.94 | 13.75 | 13.82 | 7,691,630 | -0.03(-0.24%) |
Aug 31, 2005 | 13.66 | 13.86 | 13.54 | 13.85 | 10,902,556 | +0.23(+1.70%) |
Aug 30, 2005 | 13.65 | 13.71 | 13.54 | 13.62 | 7,005,947 | -0.05(-0.37%) |
Aug 29, 2005 | 13.51 | 13.71 | 13.47 | 13.67 | 6,369,733 | +0.10(+0.75%) |
Aug 26, 2005 | 13.57 | 13.71 | 13.56 | 13.57 | 7,520,076 | -0.08(-0.62%) |
Aug 25, 2005 | 13.73 | 13.76 | 13.61 | 13.65 | 6,635,102 | -0.08(-0.58%) |
Aug 24, 2005 | 13.82 | 13.90 | 13.69 | 13.73 | 9,529,070 | -0.09(-0.65%) |
Aug 23, 2005 | 14.01 | 14.01 | 13.78 | 13.82 | 9,387,552 | -0.18(-1.29%) |
Aug 22, 2005 | 13.96 | 14.04 | 13.86 | 14.00 | 10,659,272 | +0.03(+0.24%) |
Aug 19, 2005 | 14.12 | 14.14 | 13.96 | 13.97 | 9,304,160 | -0.11(-0.80%) |
Aug 18, 2005 | 14.05 | 14.14 | 14.04 | 14.08 | 7,280,149 | -0.03(-0.20%) |
Aug 17, 2005 | 14.04 | 14.16 | 14.00 | 14.11 | 7,463,716 | +0.07(+0.48%) |
Aug 16, 2005 | 14.05 | 14.08 | 13.99 | 14.04 | 9,903,978 | -0.03(-0.20%) |
Aug 15, 2005 | 14.12 | 14.15 | 14.05 | 14.07 | 5,513,203 | -0.08(-0.56%) |
Aug 12, 2005 | 14.14 | 14.20 | 14.07 | 14.15 | 5,602,248 | -0.06(-0.44%) |
Aug 11, 2005 | 14.18 | 14.27 | 14.12 | 14.21 | 5,401,720 | +0.02(+0.12%) |
Aug 10, 2005 | 14.20 | 14.26 | 14.14 | 14.20 | 8,945,683 | -0.02(-0.12%) |
Aug 09, 2005 | 14.06 | 14.21 | 14.01 | 14.21 | 9,306,987 | +0.18(+1.29%) |
Aug 08, 2005 | 14.12 | 14.13 | 14.00 | 14.03 | 4,002,085 | -0.03(-0.24%) |
Aug 05, 2005 | 14.10 | 14.17 | 14.05 | 14.07 | 5,670,799 | -0.10(-0.72%) |
Aug 04, 2005 | 14.21 | 14.22 | 14.12 | 14.17 | 5,382,109 | -0.04(-0.28%) |
Aug 03, 2005 | 14.12 | 14.22 | 14.09 | 14.21 | 6,426,976 | +0.06(+0.40%) |
Aug 02, 2005 | 14.27 | 14.28 | 14.13 | 14.15 | 8,619,537 | -0.02(-0.16%) |