Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.03 | 14.29 | 13.96 | 14.22 | 8,159,650 | +0.23(+1.65%) |
Oct 28, 2005 | 13.91 | 14.06 | 13.79 | 13.99 | 3,165,485 | +0.28(+2.01%) |
Oct 27, 2005 | 13.80 | 13.94 | 13.71 | 13.71 | 2,732,492 | -0.12(-0.90%) |
Oct 26, 2005 | 13.65 | 14.03 | 13.65 | 13.84 | 5,402,164 | +0.14(+1.04%) |
Oct 25, 2005 | 13.83 | 14.17 | 13.53 | 13.70 | 5,256,820 | -0.43(-3.02%) |
Oct 24, 2005 | 13.98 | 14.20 | 13.97 | 14.12 | 6,192,156 | +0.09(+0.63%) |
Oct 21, 2005 | 13.55 | 14.11 | 13.46 | 14.03 | 9,502,535 | +0.65(+4.84%) |
Oct 20, 2005 | 13.90 | 13.95 | 13.26 | 13.39 | 6,220,752 | -0.45(-3.27%) |
Oct 19, 2005 | 13.55 | 13.84 | 13.50 | 13.84 | 4,377,775 | +0.28(+2.03%) |
Oct 18, 2005 | 13.59 | 13.75 | 13.56 | 13.56 | 3,751,365 | +0.00(+0.00%) |
Oct 17, 2005 | 13.77 | 13.78 | 13.46 | 13.56 | 5,307,482 | -0.22(-1.61%) |
Oct 14, 2005 | 13.32 | 13.95 | 13.27 | 13.79 | 8,050,895 | +0.65(+4.94%) |
Oct 13, 2005 | 13.11 | 13.26 | 13.01 | 13.14 | 3,005,843 | +0.08(+0.61%) |
Oct 12, 2005 | 13.07 | 13.15 | 12.98 | 13.06 | 3,975,629 | +0.01(+0.07%) |
Oct 11, 2005 | 13.31 | 13.35 | 12.91 | 13.05 | 4,764,046 | -0.30(-2.26%) |
Oct 10, 2005 | 13.32 | 13.39 | 13.22 | 13.35 | 3,746,524 | -0.12(-0.86%) |
Oct 07, 2005 | 13.50 | 13.63 | 13.29 | 13.47 | 4,392,748 | -0.04(-0.33%) |
Oct 06, 2005 | 13.41 | 13.70 | 13.41 | 13.51 | 5,747,229 | +0.18(+1.33%) |
Oct 05, 2005 | 13.12 | 13.44 | 13.11 | 13.33 | 5,480,296 | +0.15(+1.15%) |
Oct 04, 2005 | 13.15 | 13.36 | 13.15 | 13.18 | 5,532,309 | +0.02(+0.13%) |
Oct 03, 2005 | 13.13 | 13.20 | 13.03 | 13.16 | 3,386,485 | -0.03(-0.20%) |
Sep 30, 2005 | 12.91 | 13.19 | 12.86 | 13.19 | 5,488,627 | +0.29(+2.27%) |
Sep 29, 2005 | 12.89 | 12.94 | 12.72 | 12.90 | 2,047,089 | -0.04(-0.27%) |
Sep 28, 2005 | 12.92 | 13.01 | 12.76 | 12.93 | 2,722,923 | +0.01(+0.07%) |
Sep 27, 2005 | 12.88 | 12.94 | 12.76 | 12.92 | 2,854,869 | +0.12(+0.90%) |
Sep 26, 2005 | 13.03 | 13.05 | 12.75 | 12.81 | 3,838,391 | -0.10(-0.76%) |
Sep 23, 2005 | 12.88 | 13.03 | 12.57 | 12.91 | 5,248,601 | +0.22(+1.75%) |
Sep 22, 2005 | 12.63 | 12.87 | 12.56 | 12.68 | 4,718,337 | +0.05(+0.42%) |
Sep 21, 2005 | 12.79 | 13.00 | 12.60 | 12.63 | 8,320,755 | +0.02(+0.14%) |
Sep 20, 2005 | 12.75 | 12.99 | 12.60 | 12.61 | 7,043,055 | -0.07(-0.56%) |
Sep 19, 2005 | 12.66 | 12.78 | 12.61 | 12.68 | 7,812,557 | -0.28(-2.19%) |
Sep 16, 2005 | 12.44 | 13.00 | 12.28 | 12.97 | 16,212,459 | +0.71(+5.80%) |
Sep 15, 2005 | 12.11 | 12.43 | 12.10 | 12.26 | 2,711,664 | +0.14(+1.17%) |
Sep 14, 2005 | 12.20 | 12.34 | 12.12 | 12.12 | 2,542,002 | -0.14(-1.16%) |
Sep 13, 2005 | 12.33 | 12.45 | 12.22 | 12.26 | 4,171,185 | -0.20(-1.64%) |
Sep 12, 2005 | 12.17 | 12.48 | 12.14 | 12.46 | 4,629,397 | +0.24(+1.96%) |
Sep 09, 2005 | 12.23 | 12.35 | 12.15 | 12.22 | 2,679,804 | -0.01(-0.07%) |
Sep 08, 2005 | 12.20 | 12.36 | 12.12 | 12.23 | 4,482,702 | +0.04(+0.29%) |
Sep 07, 2005 | 12.35 | 12.35 | 12.07 | 12.20 | 4,157,563 | -0.17(-1.37%) |
Sep 06, 2005 | 12.14 | 12.38 | 12.06 | 12.36 | 6,414,394 | +0.36(+3.03%) |
Sep 02, 2005 | 12.00 | 12.10 | 11.86 | 12.00 | 7,356,035 | +0.33(+2.82%) |
Sep 01, 2005 | 11.83 | 11.83 | 11.59 | 11.67 | 6,077,434 | -0.16(-1.35%) |
Aug 31, 2005 | 11.72 | 11.83 | 11.60 | 11.83 | 3,887,365 | +0.04(+0.30%) |
Aug 30, 2005 | 11.88 | 11.91 | 11.65 | 11.80 | 3,598,703 | -0.14(-1.19%) |
Aug 29, 2005 | 11.96 | 11.99 | 11.81 | 11.94 | 3,557,047 | -0.06(-0.52%) |
Aug 26, 2005 | 12.07 | 12.16 | 11.99 | 12.00 | 2,326,182 | -0.07(-0.59%) |
Aug 25, 2005 | 11.96 | 12.17 | 11.94 | 12.07 | 3,429,716 | +0.12(+0.97%) |
Aug 24, 2005 | 11.95 | 12.12 | 11.91 | 11.96 | 2,842,936 | -0.04(-0.37%) |
Aug 23, 2005 | 12.04 | 12.12 | 11.96 | 12.00 | 2,562,155 | -0.08(-0.66%) |
Aug 22, 2005 | 12.08 | 12.20 | 12.04 | 12.08 | 2,502,373 | +0.01(+0.07%) |
Aug 19, 2005 | 12.12 | 12.15 | 12.05 | 12.07 | 2,942,909 | -0.04(-0.37%) |
Aug 18, 2005 | 12.28 | 12.28 | 12.07 | 12.12 | 3,782,325 | -0.15(-1.23%) |
Aug 17, 2005 | 12.05 | 12.38 | 12.02 | 12.27 | 2,967,790 | +0.21(+1.77%) |
Aug 16, 2005 | 12.20 | 12.40 | 12.03 | 12.05 | 2,892,359 | -0.10(-0.80%) |
Aug 15, 2005 | 12.11 | 12.23 | 11.86 | 12.15 | 4,040,590 | +0.04(+0.29%) |
Aug 12, 2005 | 12.17 | 12.26 | 12.07 | 12.12 | 3,004,830 | -0.05(-0.44%) |
Aug 11, 2005 | 12.22 | 12.24 | 12.12 | 12.17 | 2,461,844 | -0.05(-0.44%) |
Aug 10, 2005 | 12.30 | 12.44 | 12.22 | 12.22 | 4,558,357 | -0.10(-0.79%) |
Aug 09, 2005 | 12.40 | 12.40 | 12.28 | 12.32 | 1,986,745 | -0.07(-0.57%) |
Aug 08, 2005 | 12.44 | 12.46 | 12.37 | 12.39 | 2,778,313 | -0.01(-0.07%) |
Aug 05, 2005 | 12.51 | 12.54 | 12.40 | 12.40 | 2,695,452 | -0.11(-0.85%) |
Aug 04, 2005 | 12.69 | 12.72 | 12.46 | 12.51 | 3,637,431 | -0.21(-1.68%) |
Aug 03, 2005 | 12.65 | 12.79 | 12.60 | 12.72 | 3,193,743 | +0.10(+0.77%) |
Aug 02, 2005 | 12.52 | 12.65 | 12.49 | 12.62 | 3,567,630 | +0.08(+0.64%) |