Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.99 | 12.18 | 11.95 | 12.10 | 4,855,266 | +0.10(+0.82%) |
Oct 28, 2005 | 11.55 | 12.02 | 11.55 | 12.00 | 4,761,404 | +0.50(+4.34%) |
Oct 27, 2005 | 11.52 | 11.73 | 11.49 | 11.50 | 2,860,865 | +0.00(+0.04%) |
Oct 26, 2005 | 11.66 | 11.73 | 11.48 | 11.50 | 4,155,134 | -0.18(-1.51%) |
Oct 25, 2005 | 11.93 | 11.95 | 11.56 | 11.67 | 4,299,120 | -0.39(-3.23%) |
Oct 24, 2005 | 12.03 | 12.07 | 11.93 | 12.06 | 2,450,300 | +0.12(+1.03%) |
Oct 21, 2005 | 11.90 | 11.98 | 11.77 | 11.94 | 2,490,526 | +0.07(+0.59%) |
Oct 20, 2005 | 11.91 | 12.09 | 11.85 | 11.87 | 2,552,462 | -0.11(-0.90%) |
Oct 19, 2005 | 11.68 | 11.99 | 11.63 | 11.98 | 2,515,109 | +0.25(+2.15%) |
Oct 18, 2005 | 11.80 | 11.88 | 11.70 | 11.73 | 2,828,620 | -0.02(-0.20%) |
Oct 17, 2005 | 11.70 | 11.78 | 11.56 | 11.75 | 2,320,043 | +0.10(+0.83%) |
Oct 14, 2005 | 11.55 | 11.67 | 11.55 | 11.65 | 3,659,008 | +0.21(+1.82%) |
Oct 13, 2005 | 11.37 | 11.47 | 11.37 | 11.44 | 4,090,964 | +0.08(+0.68%) |
Oct 12, 2005 | 11.74 | 11.74 | 11.25 | 11.37 | 7,939,931 | -0.37(-3.17%) |
Oct 11, 2005 | 12.01 | 12.03 | 11.73 | 11.74 | 4,059,357 | -0.25(-2.07%) |
Oct 10, 2005 | 12.06 | 12.14 | 11.99 | 11.99 | 3,086,261 | -0.10(-0.84%) |
Oct 07, 2005 | 12.10 | 12.14 | 12.01 | 12.09 | 2,391,557 | +0.00(+0.02%) |
Oct 06, 2005 | 12.14 | 12.15 | 11.99 | 12.09 | 2,980,267 | -0.03(-0.26%) |
Oct 05, 2005 | 12.36 | 12.41 | 12.12 | 12.12 | 4,761,723 | -0.34(-2.72%) |
Oct 04, 2005 | 12.45 | 12.51 | 12.32 | 12.46 | 3,350,925 | +0.12(+0.94%) |
Oct 03, 2005 | 12.31 | 12.39 | 12.11 | 12.34 | 3,030,391 | +0.03(+0.28%) |
Sep 30, 2005 | 12.26 | 12.35 | 12.24 | 12.31 | 2,558,528 | +0.04(+0.36%) |
Sep 29, 2005 | 11.95 | 12.28 | 11.91 | 12.26 | 3,117,548 | +0.14(+1.12%) |
Sep 28, 2005 | 12.00 | 12.15 | 12.00 | 12.13 | 3,203,428 | +0.13(+1.08%) |
Sep 27, 2005 | 12.01 | 12.08 | 11.91 | 12.00 | 3,066,786 | +0.04(+0.31%) |
Sep 26, 2005 | 12.01 | 12.03 | 11.85 | 11.96 | 2,308,869 | +0.01(+0.05%) |
Sep 23, 2005 | 11.95 | 12.11 | 11.75 | 11.95 | 4,546,544 | +0.16(+1.38%) |
Sep 22, 2005 | 11.67 | 11.79 | 11.65 | 11.79 | 4,555,483 | +0.10(+0.88%) |
Sep 21, 2005 | 11.74 | 11.77 | 11.66 | 11.69 | 3,117,867 | -0.07(-0.62%) |
Sep 20, 2005 | 11.97 | 11.98 | 11.74 | 11.76 | 2,913,542 | -0.20(-1.65%) |
Sep 19, 2005 | 11.99 | 12.00 | 11.89 | 11.96 | 2,122,103 | -0.06(-0.49%) |
Sep 16, 2005 | 11.90 | 12.06 | 11.89 | 12.02 | 2,523,410 | +0.12(+1.04%) |
Sep 15, 2005 | 11.97 | 12.03 | 11.88 | 11.89 | 2,825,108 | -0.07(-0.60%) |
Sep 14, 2005 | 11.87 | 12.01 | 11.86 | 11.97 | 3,530,667 | +0.14(+1.16%) |
Sep 13, 2005 | 11.99 | 12.00 | 11.78 | 11.83 | 4,263,043 | -0.15(-1.22%) |
Sep 12, 2005 | 12.06 | 12.07 | 11.91 | 11.98 | 3,027,198 | -0.05(-0.43%) |
Sep 09, 2005 | 12.01 | 12.10 | 12.00 | 12.03 | 3,224,499 | +0.07(+0.61%) |
Sep 08, 2005 | 11.80 | 12.03 | 11.80 | 11.95 | 4,037,967 | -0.13(-1.05%) |
Sep 07, 2005 | 12.07 | 12.14 | 11.98 | 12.08 | 4,217,070 | -0.04(-0.34%) |
Sep 06, 2005 | 12.06 | 12.14 | 11.99 | 12.12 | 3,024,005 | +0.05(+0.43%) |
Sep 02, 2005 | 12.03 | 12.12 | 11.96 | 12.07 | 2,307,273 | +0.02(+0.14%) |
Sep 01, 2005 | 12.04 | 12.12 | 11.99 | 12.05 | 3,952,087 | +0.01(+0.10%) |
Aug 31, 2005 | 11.90 | 12.07 | 11.88 | 12.04 | 2,615,037 | +0.08(+0.65%) |
Aug 30, 2005 | 11.83 | 11.98 | 11.80 | 11.96 | 2,804,676 | +0.14(+1.15%) |
Aug 29, 2005 | 11.74 | 11.93 | 11.71 | 11.83 | 2,351,330 | +0.05(+0.42%) |
Aug 26, 2005 | 11.81 | 11.87 | 11.76 | 11.78 | 3,103,820 | -0.04(-0.30%) |
Aug 25, 2005 | 11.78 | 11.85 | 11.75 | 11.81 | 1,496,359 | +0.03(+0.25%) |
Aug 24, 2005 | 11.77 | 11.87 | 11.74 | 11.78 | 2,101,990 | -0.03(-0.21%) |
Aug 23, 2005 | 11.84 | 11.88 | 11.78 | 11.81 | 2,263,215 | -0.00(-0.03%) |
Aug 22, 2005 | 11.79 | 11.89 | 11.77 | 11.81 | 2,568,425 | +0.03(+0.22%) |
Aug 19, 2005 | 11.71 | 11.85 | 11.69 | 11.79 | 1,677,378 | +0.07(+0.62%) |
Aug 18, 2005 | 11.69 | 11.78 | 11.65 | 11.71 | 1,527,965 | -0.04(-0.32%) |
Aug 17, 2005 | 11.74 | 11.83 | 11.71 | 11.75 | 1,764,854 | -0.01(-0.07%) |
Aug 16, 2005 | 11.83 | 11.87 | 11.71 | 11.76 | 2,062,083 | -0.11(-0.91%) |
Aug 15, 2005 | 11.80 | 11.98 | 11.80 | 11.87 | 2,439,764 | +0.03(+0.21%) |
Aug 12, 2005 | 11.75 | 12.04 | 11.70 | 11.84 | 3,553,653 | -0.03(-0.25%) |
Aug 11, 2005 | 11.66 | 11.89 | 11.66 | 11.87 | 2,840,752 | +0.13(+1.07%) |
Aug 10, 2005 | 11.52 | 11.80 | 11.50 | 11.75 | 4,429,377 | +0.28(+2.47%) |
Aug 09, 2005 | 11.45 | 11.51 | 11.39 | 11.46 | 3,069,979 | +0.04(+0.32%) |
Aug 08, 2005 | 11.59 | 11.67 | 11.40 | 11.43 | 2,461,474 | -0.19(-1.63%) |
Aug 05, 2005 | 11.74 | 11.78 | 11.59 | 11.62 | 2,913,542 | -0.22(-1.86%) |
Aug 04, 2005 | 11.85 | 11.93 | 11.77 | 11.84 | 6,456,980 | -0.23(-1.90%) |
Aug 03, 2005 | 11.80 | 12.26 | 11.67 | 12.07 | 10,947,655 | +0.75(+6.61%) |
Aug 02, 2005 | 11.31 | 11.40 | 11.26 | 11.32 | 4,185,145 | +0.08(+0.71%) |