Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.25 | 12.54 | 12.20 | 12.44 | 15,373,695 | +0.31(+2.57%) |
Oct 28, 2005 | 11.77 | 12.22 | 11.65 | 12.13 | 12,328,756 | +0.36(+3.03%) |
Oct 27, 2005 | 11.93 | 12.13 | 11.77 | 11.77 | 11,456,328 | -0.15(-1.27%) |
Oct 26, 2005 | 11.99 | 12.37 | 11.83 | 11.92 | 12,849,296 | -0.08(-0.70%) |
Oct 25, 2005 | 11.63 | 12.02 | 11.57 | 12.01 | 12,609,949 | +0.40(+3.42%) |
Oct 24, 2005 | 11.22 | 11.62 | 11.15 | 11.61 | 10,445,046 | +0.39(+3.47%) |
Oct 21, 2005 | 11.03 | 11.40 | 10.93 | 11.22 | 13,847,580 | +0.19(+1.72%) |
Oct 20, 2005 | 11.60 | 11.59 | 10.85 | 11.03 | 18,786,056 | -0.57(-4.91%) |
Oct 19, 2005 | 11.36 | 11.62 | 11.10 | 11.60 | 17,578,226 | +0.34(+3.01%) |
Oct 18, 2005 | 11.87 | 11.91 | 11.23 | 11.26 | 17,976,398 | -0.60(-5.09%) |
Oct 17, 2005 | 11.61 | 11.93 | 11.61 | 11.87 | 19,284,722 | +0.39(+3.44%) |
Oct 14, 2005 | 11.55 | 11.69 | 11.12 | 11.47 | 42,926,200 | -0.35(-3.00%) |
Oct 13, 2005 | 12.02 | 12.02 | 11.49 | 11.83 | 16,150,702 | -0.31(-2.56%) |
Oct 12, 2005 | 12.49 | 12.51 | 12.10 | 12.14 | 12,935,208 | -0.30(-2.45%) |
Oct 11, 2005 | 12.19 | 12.50 | 12.17 | 12.44 | 17,673,964 | +0.30(+2.48%) |
Oct 10, 2005 | 12.38 | 12.38 | 11.99 | 12.14 | 13,750,573 | -0.10(-0.80%) |
Oct 07, 2005 | 12.28 | 12.32 | 12.16 | 12.24 | 9,623,975 | +0.15(+1.25%) |
Oct 06, 2005 | 12.25 | 12.34 | 11.88 | 12.09 | 17,821,376 | -0.42(-3.34%) |
Oct 05, 2005 | 12.96 | 13.03 | 12.46 | 12.50 | 12,611,851 | -0.34(-2.63%) |
Oct 04, 2005 | 13.45 | 13.45 | 12.84 | 12.84 | 12,654,014 | -0.63(-4.66%) |
Oct 03, 2005 | 13.60 | 13.70 | 13.38 | 13.47 | 9,545,038 | -0.00(-0.04%) |
Sep 30, 2005 | 13.72 | 13.77 | 13.46 | 13.47 | 9,722,884 | -0.23(-1.67%) |
Sep 29, 2005 | 13.73 | 13.82 | 13.64 | 13.70 | 9,441,056 | -0.02(-0.13%) |
Sep 28, 2005 | 13.75 | 13.83 | 13.63 | 13.72 | 8,793,709 | -0.02(-0.13%) |
Sep 27, 2005 | 13.74 | 13.78 | 13.63 | 13.74 | 5,827,073 | -0.04(-0.30%) |
Sep 26, 2005 | 13.44 | 13.79 | 13.44 | 13.78 | 8,015,435 | +0.23(+1.66%) |
Sep 23, 2005 | 13.55 | 13.79 | 13.49 | 13.55 | 7,058,363 | -0.24(-1.75%) |
Sep 22, 2005 | 14.00 | 14.16 | 13.47 | 13.79 | 8,566,409 | -0.15(-1.04%) |
Sep 21, 2005 | 13.91 | 14.03 | 13.75 | 13.94 | 7,879,435 | +0.21(+1.55%) |
Sep 20, 2005 | 13.98 | 14.04 | 13.68 | 13.73 | 7,789,402 | -0.28(-1.99%) |
Sep 19, 2005 | 13.85 | 14.07 | 13.83 | 14.01 | 6,765,757 | +0.35(+2.60%) |
Sep 16, 2005 | 13.60 | 13.66 | 13.52 | 13.65 | 9,104,068 | +0.07(+0.53%) |
Sep 15, 2005 | 13.58 | 13.64 | 13.38 | 13.58 | 6,298,158 | +0.03(+0.24%) |
Sep 14, 2005 | 13.34 | 13.55 | 13.30 | 13.55 | 7,792,889 | +0.27(+2.07%) |
Sep 13, 2005 | 13.26 | 13.48 | 13.25 | 13.27 | 6,043,278 | -0.15(-1.13%) |
Sep 12, 2005 | 13.64 | 13.65 | 13.33 | 13.42 | 6,881,151 | -0.29(-2.12%) |
Sep 09, 2005 | 13.49 | 13.71 | 13.49 | 13.71 | 8,338,474 | +0.34(+2.56%) |
Sep 08, 2005 | 13.41 | 13.41 | 13.24 | 13.37 | 7,109,720 | +0.14(+1.04%) |
Sep 07, 2005 | 13.25 | 13.41 | 13.13 | 13.23 | 6,301,646 | -0.03(-0.25%) |
Sep 06, 2005 | 13.31 | 13.41 | 13.12 | 13.27 | 7,366,820 | -0.04(-0.31%) |
Sep 02, 2005 | 13.37 | 13.46 | 13.15 | 13.31 | 9,555,499 | -0.07(-0.51%) |
Sep 01, 2005 | 13.21 | 13.40 | 13.09 | 13.37 | 9,602,734 | +0.28(+2.13%) |
Aug 31, 2005 | 12.82 | 13.12 | 12.79 | 13.10 | 10,437,755 | +0.35(+2.72%) |
Aug 30, 2005 | 12.72 | 12.85 | 12.68 | 12.75 | 8,459,574 | +0.16(+1.25%) |
Aug 29, 2005 | 12.66 | 12.70 | 12.47 | 12.59 | 8,323,257 | +0.26(+2.12%) |
Aug 26, 2005 | 12.55 | 12.63 | 12.33 | 12.33 | 6,554,941 | -0.28(-2.20%) |
Aug 25, 2005 | 12.56 | 12.63 | 12.49 | 12.61 | 4,316,491 | +0.06(+0.49%) |
Aug 24, 2005 | 12.59 | 12.67 | 12.48 | 12.55 | 6,492,489 | -0.01(-0.08%) |
Aug 23, 2005 | 12.58 | 12.63 | 12.40 | 12.55 | 5,006,001 | +0.01(+0.05%) |
Aug 22, 2005 | 12.66 | 12.68 | 12.43 | 12.55 | 6,256,629 | +0.05(+0.42%) |
Aug 19, 2005 | 12.57 | 12.58 | 12.46 | 12.50 | 6,771,463 | +0.06(+0.46%) |
Aug 18, 2005 | 12.37 | 12.48 | 12.23 | 12.44 | 7,756,750 | +0.02(+0.19%) |
Aug 17, 2005 | 12.74 | 12.83 | 12.39 | 12.42 | 10,731,946 | -0.31(-2.47%) |
Aug 16, 2005 | 13.00 | 13.02 | 12.73 | 12.73 | 5,542,392 | -0.29(-2.25%) |
Aug 15, 2005 | 13.14 | 13.18 | 12.99 | 13.02 | 4,045,125 | -0.18(-1.33%) |
Aug 12, 2005 | 13.29 | 13.29 | 13.05 | 13.20 | 6,832,648 | +0.00(+0.04%) |
Aug 11, 2005 | 13.09 | 13.19 | 12.97 | 13.19 | 8,349,253 | +0.24(+1.85%) |
Aug 10, 2005 | 12.91 | 13.02 | 12.87 | 12.95 | 7,786,549 | +0.09(+0.69%) |
Aug 09, 2005 | 13.01 | 13.05 | 12.79 | 12.87 | 6,570,475 | -0.12(-0.90%) |
Aug 08, 2005 | 13.05 | 13.10 | 12.95 | 12.98 | 6,940,116 | +0.15(+1.16%) |
Aug 05, 2005 | 13.11 | 13.11 | 12.77 | 12.83 | 6,472,834 | -0.23(-1.77%) |
Aug 04, 2005 | 13.06 | 13.21 | 13.02 | 13.07 | 6,032,499 | -0.07(-0.55%) |
Aug 03, 2005 | 13.16 | 13.18 | 13.03 | 13.14 | 6,904,927 | -0.02(-0.16%) |
Aug 02, 2005 | 13.07 | 13.20 | 13.04 | 13.16 | 6,403,408 | +0.09(+0.71%) |