Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.04 | 11.29 | 11.04 | 11.22 | 6,206,504 | +0.27(+2.43%) |
Oct 28, 2005 | 10.76 | 11.00 | 10.74 | 10.95 | 3,652,271 | +0.20(+1.87%) |
Oct 27, 2005 | 10.97 | 11.04 | 10.74 | 10.75 | 6,063,395 | -0.22(-2.01%) |
Oct 26, 2005 | 10.87 | 11.11 | 10.84 | 10.97 | 5,486,340 | +0.07(+0.60%) |
Oct 25, 2005 | 10.92 | 10.99 | 10.72 | 10.91 | 8,613,623 | -0.04(-0.36%) |
Oct 24, 2005 | 10.64 | 10.96 | 10.64 | 10.94 | 6,870,595 | +0.34(+3.18%) |
Oct 21, 2005 | 10.67 | 10.78 | 10.51 | 10.61 | 8,032,717 | +0.10(+0.93%) |
Oct 20, 2005 | 10.48 | 10.75 | 10.45 | 10.51 | 7,883,138 | -0.01(-0.06%) |
Oct 19, 2005 | 10.39 | 10.54 | 10.32 | 10.52 | 5,912,431 | +0.13(+1.25%) |
Oct 18, 2005 | 10.50 | 10.54 | 10.37 | 10.39 | 9,557,924 | -0.14(-1.36%) |
Oct 17, 2005 | 10.50 | 10.61 | 10.38 | 10.53 | 5,375,889 | +0.03(+0.25%) |
Oct 14, 2005 | 10.45 | 10.52 | 10.37 | 10.50 | 7,168,828 | +0.06(+0.56%) |
Oct 13, 2005 | 10.52 | 10.54 | 10.39 | 10.44 | 8,368,998 | -0.06(-0.56%) |
Oct 12, 2005 | 10.55 | 10.55 | 10.32 | 10.50 | 9,604,138 | -0.05(-0.43%) |
Oct 11, 2005 | 10.72 | 10.81 | 10.49 | 10.55 | 8,279,036 | -0.17(-1.57%) |
Oct 10, 2005 | 10.91 | 10.93 | 10.72 | 10.72 | 6,982,895 | -0.14(-1.31%) |
Oct 07, 2005 | 11.06 | 11.13 | 10.83 | 10.86 | 7,214,734 | -0.12(-1.06%) |
Oct 06, 2005 | 10.91 | 11.26 | 10.87 | 10.98 | 9,214,556 | -0.01(-0.12%) |
Oct 05, 2005 | 11.26 | 11.26 | 10.99 | 10.99 | 4,757,395 | -0.23(-2.03%) |
Oct 04, 2005 | 11.34 | 11.52 | 11.22 | 11.22 | 3,907,987 | -0.09(-0.80%) |
Oct 03, 2005 | 11.40 | 11.52 | 11.26 | 11.31 | 5,765,779 | -0.01(-0.06%) |
Sep 30, 2005 | 11.20 | 11.41 | 11.18 | 11.31 | 4,587,791 | +0.08(+0.69%) |
Sep 29, 2005 | 11.06 | 11.35 | 10.95 | 11.24 | 8,009,456 | +0.18(+1.64%) |
Sep 28, 2005 | 11.14 | 11.21 | 10.98 | 11.06 | 6,191,253 | -0.08(-0.70%) |
Sep 27, 2005 | 11.18 | 11.23 | 11.02 | 11.13 | 5,276,992 | -0.03(-0.23%) |
Sep 26, 2005 | 11.26 | 11.39 | 11.09 | 11.16 | 6,569,282 | +0.06(+0.53%) |
Sep 23, 2005 | 11.07 | 11.25 | 10.84 | 11.10 | 10,228,023 | -0.07(-0.64%) |
Sep 22, 2005 | 11.11 | 11.39 | 10.94 | 11.17 | 10,951,884 | +0.12(+1.12%) |
Sep 21, 2005 | 11.22 | 11.25 | 10.98 | 11.05 | 8,814,345 | -0.24(-2.13%) |
Sep 20, 2005 | 11.58 | 11.68 | 11.23 | 11.29 | 9,223,491 | -0.31(-2.63%) |
Sep 19, 2005 | 11.71 | 11.72 | 11.49 | 11.59 | 7,459,204 | -0.09(-0.78%) |
Sep 16, 2005 | 11.88 | 12.07 | 11.65 | 11.68 | 27,465,746 | -0.19(-1.59%) |
Sep 15, 2005 | 12.04 | 12.11 | 11.81 | 11.87 | 5,332,140 | -0.15(-1.24%) |
Sep 14, 2005 | 12.14 | 12.20 | 12.01 | 12.02 | 5,246,799 | -0.18(-1.44%) |
Sep 13, 2005 | 12.11 | 12.31 | 12.01 | 12.20 | 6,896,013 | -0.08(-0.63%) |
Sep 12, 2005 | 12.24 | 12.30 | 12.18 | 12.28 | 4,017,821 | -0.03(-0.21%) |
Sep 09, 2005 | 12.33 | 12.33 | 12.22 | 12.30 | 4,235,026 | +0.03(+0.26%) |
Sep 08, 2005 | 12.43 | 12.43 | 12.24 | 12.27 | 6,672,955 | -0.10(-0.84%) |
Sep 07, 2005 | 12.21 | 12.37 | 12.16 | 12.37 | 5,068,876 | +0.11(+0.90%) |
Sep 06, 2005 | 12.09 | 12.30 | 12.07 | 12.26 | 7,701,056 | +0.24(+2.00%) |
Sep 02, 2005 | 11.93 | 12.05 | 11.83 | 12.02 | 8,666,153 | +0.09(+0.76%) |
Sep 01, 2005 | 12.35 | 12.26 | 11.89 | 11.93 | 18,265,516 | -0.41(-3.31%) |
Aug 31, 2005 | 12.11 | 12.34 | 12.02 | 12.34 | 8,648,130 | +0.19(+1.60%) |
Aug 30, 2005 | 12.38 | 12.43 | 12.00 | 12.15 | 11,465,781 | -0.29(-2.30%) |
Aug 29, 2005 | 12.33 | 12.48 | 12.24 | 12.43 | 6,324,965 | +0.11(+0.90%) |
Aug 26, 2005 | 12.44 | 12.48 | 12.32 | 12.32 | 5,308,417 | -0.08(-0.63%) |
Aug 25, 2005 | 12.42 | 12.57 | 12.37 | 12.40 | 8,489,308 | -0.04(-0.31%) |
Aug 24, 2005 | 12.61 | 12.70 | 12.40 | 12.44 | 9,555,613 | -0.18(-1.44%) |
Aug 23, 2005 | 12.73 | 12.81 | 12.61 | 12.62 | 7,041,586 | -0.08(-0.66%) |
Aug 22, 2005 | 12.82 | 12.94 | 12.63 | 12.70 | 6,673,725 | -0.11(-0.86%) |
Aug 19, 2005 | 13.09 | 13.09 | 12.57 | 12.81 | 17,883,020 | -0.27(-2.03%) |
Aug 18, 2005 | 13.34 | 13.49 | 13.05 | 13.08 | 8,333,414 | -0.21(-1.56%) |
Aug 17, 2005 | 13.53 | 13.73 | 13.29 | 13.29 | 6,894,010 | -0.30(-2.20%) |
Aug 16, 2005 | 14.03 | 14.05 | 13.53 | 13.59 | 4,725,662 | -0.46(-3.28%) |
Aug 15, 2005 | 14.02 | 14.07 | 13.79 | 14.05 | 3,392,088 | +0.01(+0.05%) |
Aug 12, 2005 | 14.03 | 14.15 | 13.97 | 14.04 | 3,720,975 | -0.01(-0.09%) |
Aug 11, 2005 | 14.18 | 14.27 | 13.83 | 14.05 | 5,209,520 | -0.07(-0.51%) |
Aug 10, 2005 | 14.05 | 14.28 | 13.98 | 14.13 | 5,869,298 | +0.19(+1.40%) |
Aug 09, 2005 | 14.02 | 14.40 | 13.89 | 13.93 | 10,688,466 | +0.07(+0.52%) |
Aug 08, 2005 | 13.48 | 14.15 | 13.28 | 13.86 | 14,318,555 | +0.47(+3.54%) |
Aug 05, 2005 | 13.50 | 13.52 | 13.28 | 13.39 | 4,332,999 | -0.05(-0.34%) |
Aug 04, 2005 | 13.15 | 13.47 | 13.03 | 13.43 | 10,757,016 | -0.16(-1.19%) |
Aug 03, 2005 | 13.74 | 13.76 | 13.44 | 13.59 | 4,911,287 | -0.21(-1.50%) |
Aug 02, 2005 | 13.85 | 13.88 | 13.74 | 13.80 | 3,379,456 | -0.05(-0.33%) |