Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.43 | 11.83 | 11.41 | 11.73 | 20,019,952 | +0.29(+2.55%) |
Oct 28, 2005 | 11.01 | 11.44 | 10.92 | 11.43 | 23,372,908 | +0.50(+4.59%) |
Oct 27, 2005 | 11.66 | 11.66 | 10.85 | 10.93 | 32,656,094 | -0.61(-5.25%) |
Oct 26, 2005 | 11.71 | 12.15 | 11.47 | 11.54 | 25,077,736 | -0.25(-2.10%) |
Oct 25, 2005 | 11.83 | 12.05 | 11.44 | 11.79 | 48,216,024 | -0.34(-2.77%) |
Oct 24, 2005 | 11.44 | 12.13 | 11.38 | 12.12 | 19,714,268 | +0.60(+5.24%) |
Oct 21, 2005 | 11.27 | 11.69 | 11.26 | 11.52 | 18,708,758 | +0.09(+0.75%) |
Oct 20, 2005 | 11.77 | 11.88 | 11.22 | 11.43 | 21,820,544 | -0.37(-3.14%) |
Oct 19, 2005 | 11.52 | 11.86 | 11.21 | 11.80 | 26,846,070 | +0.20(+1.69%) |
Oct 18, 2005 | 11.90 | 12.16 | 11.60 | 11.61 | 14,824,321 | -0.56(-4.57%) |
Oct 17, 2005 | 12.28 | 12.38 | 12.13 | 12.16 | 13,435,509 | +0.01(+0.05%) |
Oct 14, 2005 | 11.72 | 12.19 | 11.55 | 12.16 | 20,028,772 | +0.36(+3.01%) |
Oct 13, 2005 | 12.03 | 12.08 | 11.45 | 11.80 | 26,177,494 | -0.33(-2.73%) |
Oct 12, 2005 | 12.25 | 12.36 | 11.99 | 12.13 | 12,598,593 | -0.12(-1.02%) |
Oct 11, 2005 | 12.21 | 12.42 | 12.21 | 12.26 | 10,540,451 | +0.17(+1.40%) |
Oct 10, 2005 | 12.39 | 12.40 | 11.96 | 12.09 | 15,699,793 | -0.35(-2.84%) |
Oct 07, 2005 | 12.24 | 12.46 | 12.07 | 12.44 | 18,204,996 | +0.38(+3.19%) |
Oct 06, 2005 | 12.23 | 12.40 | 11.88 | 12.06 | 39,625,100 | -0.29(-2.36%) |
Oct 05, 2005 | 13.08 | 13.12 | 12.35 | 12.35 | 27,512,124 | -0.73(-5.60%) |
Oct 04, 2005 | 13.35 | 13.74 | 13.08 | 13.08 | 11,802,503 | -0.59(-4.34%) |
Oct 03, 2005 | 13.67 | 13.76 | 13.55 | 13.67 | 9,849,447 | +0.08(+0.58%) |
Sep 30, 2005 | 13.77 | 13.82 | 13.58 | 13.59 | 13,402,496 | -0.17(-1.27%) |
Sep 29, 2005 | 13.76 | 13.84 | 13.62 | 13.77 | 18,940,606 | +0.01(+0.06%) |
Sep 28, 2005 | 13.52 | 13.79 | 13.47 | 13.76 | 16,352,744 | +0.25(+1.84%) |
Sep 27, 2005 | 13.24 | 13.56 | 13.15 | 13.51 | 16,774,856 | +0.18(+1.37%) |
Sep 26, 2005 | 12.90 | 13.33 | 12.84 | 13.33 | 16,768,304 | +0.43(+3.35%) |
Sep 23, 2005 | 12.90 | 13.02 | 12.76 | 12.90 | 14,837,929 | -0.04(-0.29%) |
Sep 22, 2005 | 12.94 | 13.33 | 12.74 | 12.94 | 15,639,312 | -0.21(-1.59%) |
Sep 21, 2005 | 13.31 | 13.31 | 12.98 | 13.14 | 18,822,918 | +0.06(+0.49%) |
Sep 20, 2005 | 13.16 | 13.28 | 13.03 | 13.08 | 12,663,107 | -0.16(-1.20%) |
Sep 19, 2005 | 13.06 | 13.38 | 13.05 | 13.24 | 18,580,236 | +0.34(+2.66%) |
Sep 16, 2005 | 12.80 | 12.93 | 12.69 | 12.90 | 17,466,112 | +0.13(+1.06%) |
Sep 15, 2005 | 12.66 | 12.78 | 12.55 | 12.76 | 12,698,892 | +0.19(+1.53%) |
Sep 14, 2005 | 12.51 | 12.79 | 12.48 | 12.57 | 15,603,779 | +0.13(+1.04%) |
Sep 13, 2005 | 12.65 | 12.80 | 12.42 | 12.44 | 17,961,558 | -0.18(-1.42%) |
Sep 12, 2005 | 13.02 | 13.03 | 12.61 | 12.62 | 18,805,278 | -0.50(-3.78%) |
Sep 09, 2005 | 12.89 | 13.12 | 12.84 | 13.11 | 14,697,309 | +0.32(+2.53%) |
Sep 08, 2005 | 12.80 | 12.91 | 12.72 | 12.79 | 13,089,503 | +0.05(+0.42%) |
Sep 07, 2005 | 12.86 | 12.93 | 12.65 | 12.74 | 15,628,475 | -0.12(-0.96%) |
Sep 06, 2005 | 12.46 | 12.87 | 12.40 | 12.86 | 21,611,126 | +0.50(+4.03%) |
Sep 02, 2005 | 12.50 | 12.53 | 12.33 | 12.36 | 13,200,891 | -0.17(-1.35%) |
Sep 01, 2005 | 12.39 | 12.59 | 12.31 | 12.53 | 23,395,336 | +0.23(+1.87%) |
Aug 31, 2005 | 11.90 | 12.30 | 11.89 | 12.30 | 27,420,142 | +0.43(+3.61%) |
Aug 30, 2005 | 11.54 | 11.89 | 11.54 | 11.87 | 19,087,526 | +0.40(+3.53%) |
Aug 29, 2005 | 11.36 | 11.85 | 11.39 | 11.47 | 16,849,702 | +0.11(+0.94%) |
Aug 26, 2005 | 11.44 | 11.55 | 11.36 | 11.36 | 9,842,139 | -0.08(-0.71%) |
Aug 25, 2005 | 11.62 | 11.62 | 11.41 | 11.44 | 10,152,612 | -0.18(-1.52%) |
Aug 24, 2005 | 11.36 | 11.68 | 11.31 | 11.62 | 21,365,922 | +0.31(+2.75%) |
Aug 23, 2005 | 11.36 | 11.37 | 11.16 | 11.31 | 11,675,743 | +0.00(+0.03%) |
Aug 22, 2005 | 11.33 | 11.37 | 11.13 | 11.30 | 12,113,228 | +0.10(+0.89%) |
Aug 19, 2005 | 11.15 | 11.23 | 11.08 | 11.20 | 8,756,744 | +0.20(+1.86%) |
Aug 18, 2005 | 11.02 | 11.15 | 10.90 | 11.00 | 13,722,797 | -0.07(-0.64%) |
Aug 17, 2005 | 11.32 | 11.48 | 11.02 | 11.07 | 16,541,497 | -0.25(-2.21%) |
Aug 16, 2005 | 11.56 | 11.68 | 11.29 | 11.32 | 10,836,811 | -0.24(-2.04%) |
Aug 15, 2005 | 11.67 | 11.70 | 11.53 | 11.56 | 9,076,542 | -0.11(-0.97%) |
Aug 12, 2005 | 11.89 | 11.94 | 11.67 | 11.67 | 12,308,029 | -0.20(-1.67%) |
Aug 11, 2005 | 11.74 | 11.89 | 11.70 | 11.87 | 13,476,334 | +0.15(+1.27%) |
Aug 10, 2005 | 11.64 | 11.83 | 11.56 | 11.72 | 13,313,790 | +0.14(+1.23%) |
Aug 09, 2005 | 11.65 | 11.65 | 11.49 | 11.58 | 10,866,296 | -0.05(-0.44%) |
Aug 08, 2005 | 11.76 | 11.84 | 11.61 | 11.63 | 16,079,064 | +0.04(+0.33%) |
Aug 05, 2005 | 11.86 | 11.86 | 11.50 | 11.59 | 14,797,860 | -0.15(-1.30%) |
Aug 04, 2005 | 11.65 | 11.90 | 11.63 | 11.74 | 13,783,531 | +0.09(+0.77%) |
Aug 03, 2005 | 11.71 | 11.78 | 11.62 | 11.65 | 19,757,864 | +0.02(+0.17%) |
Aug 02, 2005 | 11.32 | 11.64 | 11.31 | 11.63 | 17,947,446 | +0.38(+3.37%) |