Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.79 | 13.10 | 12.79 | 12.97 | 6,976,129 | +0.17(+1.36%) |
Oct 28, 2005 | 12.84 | 13.00 | 12.76 | 12.80 | 6,805,993 | +0.02(+0.19%) |
Oct 27, 2005 | 12.89 | 13.00 | 12.76 | 12.77 | 7,959,081 | -0.12(-0.92%) |
Oct 26, 2005 | 12.98 | 13.17 | 12.89 | 12.89 | 7,650,809 | -0.06(-0.45%) |
Oct 25, 2005 | 12.86 | 13.22 | 12.86 | 12.95 | 9,127,636 | +0.07(+0.55%) |
Oct 24, 2005 | 12.61 | 12.88 | 12.61 | 12.88 | 5,176,629 | +0.29(+2.34%) |
Oct 21, 2005 | 13.10 | 13.10 | 12.54 | 12.58 | 15,064,813 | -0.57(-4.32%) |
Oct 20, 2005 | 13.18 | 13.37 | 13.08 | 13.15 | 6,553,722 | -0.03(-0.23%) |
Oct 19, 2005 | 12.86 | 13.19 | 12.79 | 13.18 | 5,587,837 | +0.29(+2.28%) |
Oct 18, 2005 | 13.00 | 13.00 | 12.76 | 12.89 | 3,850,738 | -0.13(-1.04%) |
Oct 17, 2005 | 12.98 | 13.07 | 12.82 | 13.02 | 3,639,001 | +0.04(+0.33%) |
Oct 14, 2005 | 13.03 | 13.03 | 12.81 | 12.98 | 5,561,170 | -0.02(-0.16%) |
Oct 13, 2005 | 13.01 | 13.01 | 12.79 | 13.00 | 8,876,965 | -0.05(-0.42%) |
Oct 12, 2005 | 13.12 | 13.19 | 12.94 | 13.05 | 7,121,732 | -0.08(-0.63%) |
Oct 11, 2005 | 13.25 | 13.28 | 13.06 | 13.14 | 6,224,649 | -0.11(-0.83%) |
Oct 10, 2005 | 13.28 | 13.34 | 13.11 | 13.25 | 4,468,350 | +0.01(+0.07%) |
Oct 07, 2005 | 13.12 | 13.24 | 13.06 | 13.24 | 6,629,456 | +0.20(+1.57%) |
Oct 06, 2005 | 13.12 | 13.25 | 12.89 | 13.03 | 6,430,519 | -0.08(-0.64%) |
Oct 05, 2005 | 13.29 | 13.31 | 13.12 | 13.12 | 4,419,815 | -0.22(-1.64%) |
Oct 04, 2005 | 13.41 | 13.64 | 13.34 | 13.34 | 4,759,555 | -0.09(-0.70%) |
Oct 03, 2005 | 13.44 | 13.49 | 13.32 | 13.43 | 4,909,424 | -0.01(-0.10%) |
Sep 30, 2005 | 13.28 | 13.54 | 13.26 | 13.44 | 7,467,872 | +0.11(+0.80%) |
Sep 29, 2005 | 13.15 | 13.39 | 13.06 | 13.34 | 7,498,806 | +0.14(+1.08%) |
Sep 28, 2005 | 12.85 | 13.31 | 12.91 | 13.19 | 9,850,317 | +0.34(+2.65%) |
Sep 27, 2005 | 12.80 | 12.90 | 12.71 | 12.85 | 6,155,848 | +0.06(+0.44%) |
Sep 26, 2005 | 13.09 | 13.09 | 12.79 | 12.80 | 7,463,605 | -0.30(-2.26%) |
Sep 23, 2005 | 13.09 | 13.14 | 12.84 | 13.09 | 4,139,810 | +0.10(+0.75%) |
Sep 22, 2005 | 12.85 | 13.02 | 12.80 | 13.00 | 4,724,354 | +0.11(+0.84%) |
Sep 21, 2005 | 12.88 | 13.03 | 12.88 | 12.89 | 4,748,355 | -0.07(-0.51%) |
Sep 20, 2005 | 12.81 | 13.12 | 12.80 | 12.95 | 9,113,769 | +0.15(+1.19%) |
Sep 19, 2005 | 12.72 | 12.84 | 12.72 | 12.80 | 5,111,561 | +0.08(+0.62%) |
Sep 16, 2005 | 12.62 | 12.74 | 12.56 | 12.72 | 6,104,647 | +0.16(+1.27%) |
Sep 15, 2005 | 12.57 | 12.63 | 12.51 | 12.56 | 1,757,366 | +0.01(+0.06%) |
Sep 14, 2005 | 12.56 | 12.62 | 12.53 | 12.55 | 2,891,787 | -0.02(-0.13%) |
Sep 13, 2005 | 12.75 | 12.75 | 12.55 | 12.57 | 6,743,058 | -0.16(-1.25%) |
Sep 12, 2005 | 12.65 | 12.79 | 12.65 | 12.73 | 5,447,034 | +0.01(+0.07%) |
Sep 09, 2005 | 12.76 | 12.78 | 12.70 | 12.72 | 7,696,143 | -0.03(-0.22%) |
Sep 08, 2005 | 12.81 | 12.85 | 12.74 | 12.75 | 4,137,143 | -0.09(-0.70%) |
Sep 07, 2005 | 12.95 | 13.02 | 12.78 | 12.84 | 8,424,690 | -0.15(-1.15%) |
Sep 06, 2005 | 12.89 | 13.05 | 12.88 | 12.99 | 9,044,435 | +0.15(+1.17%) |
Sep 02, 2005 | 12.80 | 12.92 | 12.75 | 12.84 | 4,285,946 | +0.06(+0.47%) |
Sep 01, 2005 | 12.82 | 12.90 | 12.73 | 12.78 | 7,235,868 | -0.02(-0.16%) |
Aug 31, 2005 | 12.82 | 12.86 | 12.67 | 12.80 | 6,410,252 | -0.02(-0.12%) |
Aug 30, 2005 | 12.91 | 12.94 | 12.71 | 12.82 | 5,533,969 | -0.16(-1.20%) |
Aug 29, 2005 | 12.86 | 13.03 | 12.82 | 12.97 | 4,736,621 | -0.01(-0.04%) |
Aug 26, 2005 | 12.92 | 13.05 | 12.88 | 12.98 | 4,564,351 | +0.03(+0.22%) |
Aug 25, 2005 | 12.82 | 13.01 | 12.67 | 12.95 | 5,733,440 | +0.13(+1.01%) |
Aug 24, 2005 | 12.80 | 12.96 | 12.73 | 12.82 | 4,487,017 | -0.01(-0.07%) |
Aug 23, 2005 | 12.98 | 13.00 | 12.83 | 12.83 | 4,137,143 | -0.17(-1.31%) |
Aug 22, 2005 | 12.97 | 13.08 | 12.92 | 13.00 | 3,136,058 | +0.09(+0.68%) |
Aug 19, 2005 | 12.93 | 12.95 | 12.82 | 12.91 | 4,001,141 | +0.05(+0.42%) |
Aug 18, 2005 | 12.94 | 12.95 | 12.84 | 12.86 | 3,977,674 | -0.12(-0.92%) |
Aug 17, 2005 | 12.89 | 13.03 | 12.86 | 12.98 | 5,867,842 | +0.06(+0.43%) |
Aug 16, 2005 | 12.90 | 13.04 | 12.88 | 12.92 | 5,586,237 | -0.12(-0.93%) |
Aug 15, 2005 | 12.97 | 13.06 | 12.87 | 13.04 | 3,070,457 | +0.07(+0.53%) |
Aug 12, 2005 | 13.01 | 13.06 | 12.85 | 12.97 | 5,672,105 | -0.06(-0.47%) |
Aug 11, 2005 | 13.06 | 13.09 | 13.00 | 13.03 | 9,127,103 | -0.08(-0.59%) |
Aug 10, 2005 | 13.17 | 13.22 | 13.04 | 13.11 | 6,187,848 | -0.01(-0.10%) |
Aug 09, 2005 | 13.02 | 13.13 | 13.00 | 13.12 | 5,029,960 | +0.13(+0.97%) |
Aug 08, 2005 | 13.10 | 13.15 | 12.96 | 13.00 | 4,417,149 | -0.07(-0.56%) |
Aug 05, 2005 | 13.12 | 13.14 | 13.06 | 13.07 | 4,799,556 | -0.10(-0.75%) |
Aug 04, 2005 | 13.27 | 13.27 | 13.15 | 13.17 | 8,893,499 | -0.14(-1.07%) |
Aug 03, 2005 | 13.32 | 13.35 | 13.22 | 13.31 | 6,941,996 | -0.03(-0.25%) |
Aug 02, 2005 | 13.29 | 13.36 | 13.23 | 13.35 | 9,514,844 | +0.05(+0.41%) |