Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.43 | 11.82 | 11.41 | 11.72 | 20,024,128 | +0.29(+2.55%) |
Oct 28, 2005 | 11.01 | 11.44 | 10.91 | 11.43 | 23,377,782 | +0.50(+4.59%) |
Oct 27, 2005 | 11.66 | 11.66 | 10.85 | 10.93 | 32,662,906 | -0.61(-5.25%) |
Oct 26, 2005 | 11.70 | 12.15 | 11.47 | 11.54 | 25,082,966 | -0.25(-2.10%) |
Oct 25, 2005 | 11.82 | 12.05 | 11.43 | 11.78 | 48,226,084 | -0.34(-2.77%) |
Oct 24, 2005 | 11.44 | 12.13 | 11.37 | 12.12 | 19,718,380 | +0.60(+5.24%) |
Oct 21, 2005 | 11.26 | 11.69 | 11.26 | 11.52 | 18,712,662 | +0.09(+0.75%) |
Oct 20, 2005 | 11.76 | 11.88 | 11.22 | 11.43 | 21,825,096 | -0.37(-3.14%) |
Oct 19, 2005 | 11.52 | 11.86 | 11.21 | 11.80 | 26,851,670 | +0.20(+1.69%) |
Oct 18, 2005 | 11.90 | 12.16 | 11.60 | 11.60 | 14,827,413 | -0.56(-4.57%) |
Oct 17, 2005 | 12.28 | 12.38 | 12.13 | 12.16 | 13,438,312 | +0.01(+0.05%) |
Oct 14, 2005 | 11.71 | 12.19 | 11.54 | 12.15 | 20,032,950 | +0.36(+3.01%) |
Oct 13, 2005 | 12.03 | 12.08 | 11.45 | 11.80 | 26,182,956 | -0.33(-2.73%) |
Oct 12, 2005 | 12.24 | 12.36 | 11.99 | 12.13 | 12,601,222 | -0.12(-1.02%) |
Oct 11, 2005 | 12.21 | 12.41 | 12.21 | 12.26 | 10,542,650 | +0.17(+1.39%) |
Oct 10, 2005 | 12.39 | 12.40 | 11.96 | 12.09 | 15,703,069 | -0.35(-2.84%) |
Oct 07, 2005 | 12.24 | 12.46 | 12.07 | 12.44 | 18,208,794 | +0.38(+3.19%) |
Oct 06, 2005 | 12.23 | 12.40 | 11.88 | 12.05 | 39,633,368 | -0.29(-2.36%) |
Oct 05, 2005 | 13.08 | 13.12 | 12.35 | 12.35 | 27,517,864 | -0.73(-5.60%) |
Oct 04, 2005 | 13.35 | 13.74 | 13.08 | 13.08 | 11,804,965 | -0.59(-4.34%) |
Oct 03, 2005 | 13.66 | 13.76 | 13.55 | 13.67 | 9,851,502 | +0.08(+0.58%) |
Sep 30, 2005 | 13.76 | 13.82 | 13.57 | 13.59 | 13,405,292 | -0.17(-1.27%) |
Sep 29, 2005 | 13.76 | 13.84 | 13.62 | 13.77 | 18,944,556 | +0.01(+0.06%) |
Sep 28, 2005 | 13.51 | 13.79 | 13.47 | 13.76 | 16,356,155 | +0.25(+1.83%) |
Sep 27, 2005 | 13.24 | 13.55 | 13.14 | 13.51 | 16,778,356 | +0.18(+1.37%) |
Sep 26, 2005 | 12.90 | 13.33 | 12.84 | 13.33 | 16,771,802 | +0.43(+3.35%) |
Sep 23, 2005 | 12.89 | 13.01 | 12.76 | 12.90 | 14,841,024 | -0.04(-0.29%) |
Sep 22, 2005 | 12.93 | 13.33 | 12.73 | 12.93 | 15,642,574 | -0.21(-1.59%) |
Sep 21, 2005 | 13.30 | 13.31 | 12.98 | 13.14 | 18,826,844 | +0.06(+0.49%) |
Sep 20, 2005 | 13.16 | 13.28 | 13.03 | 13.08 | 12,665,749 | -0.16(-1.20%) |
Sep 19, 2005 | 13.06 | 13.38 | 13.05 | 13.24 | 18,584,112 | +0.34(+2.66%) |
Sep 16, 2005 | 12.80 | 12.93 | 12.69 | 12.89 | 17,469,756 | +0.13(+1.06%) |
Sep 15, 2005 | 12.66 | 12.77 | 12.55 | 12.76 | 12,701,541 | +0.19(+1.53%) |
Sep 14, 2005 | 12.51 | 12.79 | 12.48 | 12.57 | 15,607,034 | +0.13(+1.04%) |
Sep 13, 2005 | 12.65 | 12.79 | 12.42 | 12.44 | 17,965,304 | -0.18(-1.42%) |
Sep 12, 2005 | 13.02 | 13.03 | 12.61 | 12.62 | 18,809,200 | -0.50(-3.78%) |
Sep 09, 2005 | 12.89 | 13.12 | 12.84 | 13.11 | 14,700,375 | +0.32(+2.53%) |
Sep 08, 2005 | 12.80 | 12.91 | 12.72 | 12.79 | 13,092,234 | +0.05(+0.42%) |
Sep 07, 2005 | 12.86 | 12.93 | 12.65 | 12.74 | 15,631,736 | -0.12(-0.96%) |
Sep 06, 2005 | 12.46 | 12.87 | 12.40 | 12.86 | 21,615,634 | +0.50(+4.03%) |
Sep 02, 2005 | 12.49 | 12.53 | 12.32 | 12.36 | 13,203,644 | -0.17(-1.35%) |
Sep 01, 2005 | 12.39 | 12.58 | 12.31 | 12.53 | 23,400,216 | +0.23(+1.87%) |
Aug 31, 2005 | 11.90 | 12.30 | 11.89 | 12.30 | 27,425,862 | +0.43(+3.61%) |
Aug 30, 2005 | 11.54 | 11.89 | 11.54 | 11.87 | 19,091,508 | +0.40(+3.53%) |
Aug 29, 2005 | 11.36 | 11.85 | 11.39 | 11.47 | 16,853,218 | +0.11(+0.94%) |
Aug 26, 2005 | 11.44 | 11.54 | 11.36 | 11.36 | 9,844,192 | -0.08(-0.71%) |
Aug 25, 2005 | 11.62 | 11.62 | 11.41 | 11.44 | 10,154,730 | -0.18(-1.52%) |
Aug 24, 2005 | 11.35 | 11.68 | 11.31 | 11.62 | 21,370,380 | +0.31(+2.75%) |
Aug 23, 2005 | 11.36 | 11.37 | 11.16 | 11.30 | 11,678,179 | +0.00(+0.04%) |
Aug 22, 2005 | 11.32 | 11.36 | 11.13 | 11.30 | 12,115,755 | +0.10(+0.89%) |
Aug 19, 2005 | 11.15 | 11.22 | 11.08 | 11.20 | 8,758,571 | +0.20(+1.86%) |
Aug 18, 2005 | 11.02 | 11.15 | 10.90 | 11.00 | 13,725,660 | -0.07(-0.65%) |
Aug 17, 2005 | 11.32 | 11.48 | 11.02 | 11.07 | 16,544,948 | -0.25(-2.21%) |
Aug 16, 2005 | 11.55 | 11.68 | 11.29 | 11.32 | 10,839,072 | -0.24(-2.04%) |
Aug 15, 2005 | 11.67 | 11.70 | 11.52 | 11.55 | 9,078,435 | -0.11(-0.97%) |
Aug 12, 2005 | 11.89 | 11.94 | 11.67 | 11.67 | 12,310,597 | -0.20(-1.67%) |
Aug 11, 2005 | 11.74 | 11.88 | 11.69 | 11.87 | 13,479,146 | +0.15(+1.27%) |
Aug 10, 2005 | 11.64 | 11.83 | 11.55 | 11.72 | 13,316,567 | +0.14(+1.23%) |
Aug 09, 2005 | 11.65 | 11.65 | 11.49 | 11.57 | 10,868,563 | -0.05(-0.44%) |
Aug 08, 2005 | 11.75 | 11.83 | 11.61 | 11.63 | 16,082,418 | +0.04(+0.33%) |
Aug 05, 2005 | 11.86 | 11.86 | 11.50 | 11.59 | 14,800,947 | -0.15(-1.30%) |
Aug 04, 2005 | 11.65 | 11.90 | 11.63 | 11.74 | 13,786,406 | +0.09(+0.77%) |
Aug 03, 2005 | 11.70 | 11.78 | 11.62 | 11.65 | 19,761,986 | +0.02(+0.17%) |
Aug 02, 2005 | 11.32 | 11.63 | 11.31 | 11.63 | 17,951,190 | +0.38(+3.37%) |