Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.19 | 14.40 | 14.14 | 14.32 | 2,590,718 | +0.17(+1.22%) |
Oct 28, 2005 | 13.85 | 14.16 | 13.85 | 14.15 | 2,225,574 | +0.31(+2.21%) |
Oct 27, 2005 | 13.90 | 13.98 | 13.82 | 13.85 | 2,240,325 | -0.12(-0.87%) |
Oct 26, 2005 | 13.84 | 14.04 | 13.79 | 13.97 | 1,880,041 | +0.13(+0.92%) |
Oct 25, 2005 | 14.07 | 14.09 | 13.77 | 13.84 | 1,870,842 | -0.20(-1.40%) |
Oct 24, 2005 | 13.86 | 14.07 | 13.86 | 14.04 | 1,835,959 | +0.16(+1.12%) |
Oct 21, 2005 | 13.52 | 13.99 | 13.48 | 13.88 | 3,004,976 | +0.43(+3.17%) |
Oct 20, 2005 | 13.67 | 13.79 | 13.36 | 13.45 | 2,940,937 | -0.29(-2.14%) |
Oct 19, 2005 | 13.65 | 13.80 | 13.47 | 13.75 | 2,951,523 | +0.09(+0.68%) |
Oct 18, 2005 | 13.47 | 13.83 | 13.41 | 13.66 | 3,469,042 | +0.23(+1.72%) |
Oct 17, 2005 | 13.47 | 13.50 | 13.39 | 13.43 | 1,399,487 | -0.09(-0.64%) |
Oct 14, 2005 | 13.38 | 13.60 | 13.26 | 13.51 | 1,979,310 | +0.20(+1.51%) |
Oct 13, 2005 | 13.33 | 13.45 | 13.26 | 13.31 | 2,146,783 | -0.07(-0.56%) |
Oct 12, 2005 | 13.48 | 13.53 | 13.30 | 13.39 | 2,067,472 | -0.07(-0.56%) |
Oct 11, 2005 | 13.51 | 13.59 | 13.37 | 13.46 | 3,154,053 | +0.05(+0.39%) |
Oct 10, 2005 | 13.39 | 13.56 | 13.33 | 13.41 | 1,934,882 | +0.01(+0.04%) |
Oct 07, 2005 | 13.48 | 13.49 | 13.32 | 13.40 | 1,413,024 | +0.01(+0.04%) |
Oct 06, 2005 | 13.54 | 13.71 | 13.33 | 13.40 | 2,304,885 | -0.16(-1.15%) |
Oct 05, 2005 | 13.66 | 13.71 | 13.51 | 13.55 | 2,498,217 | -0.13(-0.93%) |
Oct 04, 2005 | 13.75 | 13.89 | 13.67 | 13.68 | 1,710,137 | -0.08(-0.55%) |
Oct 03, 2005 | 13.86 | 13.93 | 13.66 | 13.75 | 2,471,317 | -0.06(-0.46%) |
Sep 30, 2005 | 13.71 | 13.83 | 13.56 | 13.82 | 2,486,416 | +0.12(+0.84%) |
Sep 29, 2005 | 13.74 | 13.77 | 13.57 | 13.70 | 2,514,531 | -0.08(-0.59%) |
Sep 28, 2005 | 13.77 | 13.86 | 13.64 | 13.78 | 4,987,757 | +0.02(+0.13%) |
Sep 27, 2005 | 13.69 | 13.96 | 13.67 | 13.77 | 3,154,227 | +0.00(+0.00%) |
Sep 26, 2005 | 13.79 | 13.90 | 13.73 | 13.77 | 3,185,292 | +0.11(+0.80%) |
Sep 23, 2005 | 13.67 | 13.83 | 13.51 | 13.66 | 5,280,706 | -0.22(-1.62%) |
Sep 22, 2005 | 13.57 | 13.98 | 13.51 | 13.88 | 8,841,555 | +0.25(+1.86%) |
Sep 21, 2005 | 13.75 | 13.77 | 13.56 | 13.63 | 3,053,743 | -0.16(-1.13%) |
Sep 20, 2005 | 14.01 | 14.21 | 13.75 | 13.78 | 3,796,526 | -0.23(-1.64%) |
Sep 19, 2005 | 14.15 | 14.15 | 13.94 | 14.01 | 2,462,119 | -0.09(-0.61%) |
Sep 16, 2005 | 14.20 | 14.27 | 14.03 | 14.10 | 5,919,014 | -0.03(-0.20%) |
Sep 15, 2005 | 14.08 | 14.18 | 13.96 | 14.13 | 2,514,010 | +0.06(+0.41%) |
Sep 14, 2005 | 14.19 | 14.32 | 14.03 | 14.07 | 4,470,933 | -0.13(-0.89%) |
Sep 13, 2005 | 14.46 | 14.46 | 14.19 | 14.20 | 4,300,682 | -0.18(-1.24%) |
Sep 12, 2005 | 14.29 | 14.47 | 14.27 | 14.38 | 4,174,687 | +0.02(+0.16%) |
Sep 09, 2005 | 14.41 | 14.45 | 14.25 | 14.35 | 6,258,126 | -0.05(-0.36%) |
Sep 08, 2005 | 14.83 | 14.87 | 14.31 | 14.41 | 9,647,510 | -0.56(-3.73%) |
Sep 07, 2005 | 15.22 | 15.29 | 14.96 | 14.96 | 5,755,185 | -0.39(-2.55%) |
Sep 06, 2005 | 15.44 | 15.53 | 15.22 | 15.36 | 4,271,526 | -0.09(-0.56%) |
Sep 02, 2005 | 15.56 | 15.90 | 15.33 | 15.44 | 5,694,790 | -0.36(-2.30%) |
Sep 01, 2005 | 15.81 | 15.83 | 15.36 | 15.81 | 5,048,325 | +0.28(+1.78%) |
Aug 31, 2005 | 15.38 | 15.56 | 15.30 | 15.53 | 4,827,920 | +0.12(+0.75%) |
Aug 30, 2005 | 15.33 | 15.44 | 15.11 | 15.41 | 4,309,013 | -0.06(-0.37%) |
Aug 29, 2005 | 15.35 | 15.57 | 15.22 | 15.47 | 4,106,135 | +0.12(+0.79%) |
Aug 26, 2005 | 15.67 | 15.68 | 15.33 | 15.35 | 3,369,426 | -0.24(-1.52%) |
Aug 25, 2005 | 15.85 | 16.10 | 15.53 | 15.59 | 3,493,165 | -0.26(-1.64%) |
Aug 24, 2005 | 15.75 | 16.08 | 15.71 | 15.85 | 3,815,790 | +0.12(+0.77%) |
Aug 23, 2005 | 15.84 | 15.89 | 15.62 | 15.72 | 3,321,006 | +7.82(+98.91%) |
Aug 22, 2005 | 7.952 | 7.992 | 7.880 | 7.906 | 5,274,111 | -0.03(-0.44%) |
Aug 19, 2005 | 8.066 | 8.066 | 7.916 | 7.940 | 6,613,551 | -0.10(-1.22%) |
Aug 18, 2005 | 8.091 | 8.135 | 8.034 | 8.038 | 3,852,062 | -0.08(-1.05%) |
Aug 17, 2005 | 8.113 | 8.166 | 8.097 | 8.123 | 2,793,074 | -0.02(-0.19%) |
Aug 16, 2005 | 8.136 | 8.178 | 8.125 | 8.139 | 4,749,997 | -0.03(-0.39%) |
Aug 15, 2005 | 8.090 | 8.175 | 8.064 | 8.171 | 2,725,738 | +0.09(+1.09%) |
Aug 12, 2005 | 8.071 | 8.112 | 8.053 | 8.083 | 3,206,812 | +0.00(+0.04%) |
Aug 11, 2005 | 7.953 | 8.100 | 7.937 | 8.080 | 4,775,682 | +0.15(+1.89%) |
Aug 10, 2005 | 8.071 | 8.133 | 7.907 | 7.930 | 4,321,682 | -0.13(-1.57%) |
Aug 09, 2005 | 8.063 | 8.081 | 8.019 | 8.057 | 3,777,436 | +0.03(+0.32%) |
Aug 08, 2005 | 8.064 | 8.139 | 8.017 | 8.031 | 5,004,418 | +0.05(+0.67%) |
Aug 05, 2005 | 8.018 | 8.078 | 7.849 | 7.978 | 5,402,883 | -0.08(-0.95%) |
Aug 04, 2005 | 8.220 | 8.228 | 7.998 | 8.054 | 4,756,939 | -0.22(-2.70%) |
Aug 03, 2005 | 8.296 | 8.361 | 8.247 | 8.277 | 2,554,620 | -0.03(-0.40%) |
Aug 02, 2005 | 8.153 | 8.326 | 8.153 | 8.310 | 3,465,051 | +0.16(+1.93%) |