Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.18 | 14.44 | 14.11 | 14.37 | 8,076,739 | +0.23(+1.65%) |
Oct 28, 2005 | 14.05 | 14.21 | 13.94 | 14.13 | 3,133,320 | +0.28(+2.01%) |
Oct 27, 2005 | 13.94 | 14.08 | 13.85 | 13.86 | 2,704,727 | -0.13(-0.90%) |
Oct 26, 2005 | 13.79 | 14.17 | 13.79 | 13.98 | 5,347,272 | +0.14(+1.04%) |
Oct 25, 2005 | 13.97 | 14.31 | 13.67 | 13.84 | 5,203,405 | -0.43(-3.02%) |
Oct 24, 2005 | 14.12 | 14.35 | 14.12 | 14.27 | 6,129,237 | +0.09(+0.63%) |
Oct 21, 2005 | 13.68 | 14.26 | 13.59 | 14.18 | 9,405,979 | +0.66(+4.84%) |
Oct 20, 2005 | 14.04 | 14.09 | 13.40 | 13.52 | 6,157,542 | -0.46(-3.27%) |
Oct 19, 2005 | 13.69 | 13.98 | 13.64 | 13.98 | 4,333,292 | +0.28(+2.03%) |
Oct 18, 2005 | 13.73 | 13.89 | 13.70 | 13.70 | 3,713,247 | +0.00(+0.00%) |
Oct 17, 2005 | 13.91 | 13.92 | 13.59 | 13.70 | 5,253,552 | -0.22(-1.61%) |
Oct 14, 2005 | 13.46 | 14.10 | 13.41 | 13.93 | 7,969,089 | +0.65(+4.94%) |
Oct 13, 2005 | 13.24 | 13.40 | 13.15 | 13.27 | 2,975,300 | +0.08(+0.61%) |
Oct 12, 2005 | 13.21 | 13.28 | 13.11 | 13.19 | 3,935,233 | +0.01(+0.07%) |
Oct 11, 2005 | 13.45 | 13.49 | 13.05 | 13.18 | 4,715,638 | -0.31(-2.26%) |
Oct 10, 2005 | 13.46 | 13.53 | 13.35 | 13.49 | 3,708,455 | -0.12(-0.86%) |
Oct 07, 2005 | 13.64 | 13.77 | 13.42 | 13.60 | 4,348,113 | -0.04(-0.33%) |
Oct 06, 2005 | 13.55 | 13.84 | 13.55 | 13.65 | 5,688,831 | +0.18(+1.33%) |
Oct 05, 2005 | 13.25 | 13.58 | 13.24 | 13.47 | 5,424,610 | +0.15(+1.15%) |
Oct 04, 2005 | 13.28 | 13.50 | 13.28 | 13.32 | 5,476,095 | +0.02(+0.13%) |
Oct 03, 2005 | 13.26 | 13.33 | 13.16 | 13.30 | 3,352,074 | -0.03(-0.20%) |
Sep 30, 2005 | 13.04 | 13.33 | 12.99 | 13.33 | 5,432,857 | +0.30(+2.27%) |
Sep 29, 2005 | 13.02 | 13.07 | 12.85 | 13.03 | 2,026,289 | -0.04(-0.27%) |
Sep 28, 2005 | 13.06 | 13.15 | 12.89 | 13.07 | 2,695,255 | +0.01(+0.07%) |
Sep 27, 2005 | 13.01 | 13.07 | 12.89 | 13.06 | 2,825,861 | +0.12(+0.90%) |
Sep 26, 2005 | 13.16 | 13.18 | 12.88 | 12.94 | 3,799,389 | -0.10(-0.76%) |
Sep 23, 2005 | 13.01 | 13.16 | 12.70 | 13.04 | 5,195,270 | +0.22(+1.75%) |
Sep 22, 2005 | 12.76 | 13.00 | 12.69 | 12.81 | 4,670,394 | +0.05(+0.42%) |
Sep 21, 2005 | 12.92 | 13.14 | 12.73 | 12.76 | 8,236,208 | +0.02(+0.14%) |
Sep 20, 2005 | 12.88 | 13.12 | 12.72 | 12.74 | 6,971,490 | -0.07(-0.56%) |
Sep 19, 2005 | 12.79 | 12.91 | 12.74 | 12.81 | 7,733,174 | -0.29(-2.19%) |
Sep 16, 2005 | 12.56 | 13.14 | 12.41 | 13.10 | 16,047,723 | +0.72(+5.80%) |
Sep 15, 2005 | 12.23 | 12.55 | 12.22 | 12.38 | 2,684,111 | +0.14(+1.17%) |
Sep 14, 2005 | 12.33 | 12.46 | 12.24 | 12.24 | 2,516,173 | -0.14(-1.16%) |
Sep 13, 2005 | 12.46 | 12.58 | 12.35 | 12.38 | 4,128,802 | -0.21(-1.64%) |
Sep 12, 2005 | 12.29 | 12.61 | 12.27 | 12.59 | 4,582,357 | +0.24(+1.96%) |
Sep 09, 2005 | 12.36 | 12.47 | 12.28 | 12.35 | 2,652,574 | -0.01(-0.07%) |
Sep 08, 2005 | 12.32 | 12.48 | 12.24 | 12.36 | 4,437,153 | +0.04(+0.29%) |
Sep 07, 2005 | 12.47 | 12.47 | 12.20 | 12.32 | 4,115,318 | -0.17(-1.36%) |
Sep 06, 2005 | 12.27 | 12.51 | 12.19 | 12.49 | 6,349,217 | +0.37(+3.03%) |
Sep 02, 2005 | 12.12 | 12.22 | 11.98 | 12.12 | 7,281,290 | +0.33(+2.82%) |
Sep 01, 2005 | 11.95 | 11.95 | 11.71 | 11.79 | 6,015,681 | -0.16(-1.35%) |
Aug 31, 2005 | 11.85 | 11.95 | 11.72 | 11.95 | 3,847,865 | +0.04(+0.30%) |
Aug 30, 2005 | 12.01 | 12.03 | 11.77 | 11.92 | 3,562,136 | -0.14(-1.19%) |
Aug 29, 2005 | 12.09 | 12.11 | 11.93 | 12.06 | 3,520,904 | -0.06(-0.52%) |
Aug 26, 2005 | 12.20 | 12.28 | 12.11 | 12.12 | 2,302,545 | -0.07(-0.59%) |
Aug 25, 2005 | 12.08 | 12.29 | 12.06 | 12.20 | 3,394,867 | +0.12(+0.97%) |
Aug 24, 2005 | 12.07 | 12.24 | 12.03 | 12.08 | 2,814,048 | -0.04(-0.37%) |
Aug 23, 2005 | 12.16 | 12.24 | 12.08 | 12.12 | 2,536,120 | -0.08(-0.66%) |
Aug 22, 2005 | 12.20 | 12.32 | 12.17 | 12.20 | 2,476,947 | +0.01(+0.07%) |
Aug 19, 2005 | 12.25 | 12.28 | 12.18 | 12.20 | 2,913,006 | -0.04(-0.37%) |
Aug 18, 2005 | 12.41 | 12.41 | 12.20 | 12.24 | 3,743,893 | -0.15(-1.23%) |
Aug 17, 2005 | 12.18 | 12.51 | 12.14 | 12.39 | 2,937,634 | +0.22(+1.77%) |
Aug 16, 2005 | 12.32 | 12.53 | 12.15 | 12.18 | 2,862,970 | -0.10(-0.80%) |
Aug 15, 2005 | 12.23 | 12.36 | 11.98 | 12.28 | 3,999,533 | +0.04(+0.29%) |
Aug 12, 2005 | 12.29 | 12.38 | 12.20 | 12.24 | 2,974,297 | -0.05(-0.44%) |
Aug 11, 2005 | 12.35 | 12.37 | 12.25 | 12.29 | 2,436,829 | -0.05(-0.44%) |
Aug 10, 2005 | 12.43 | 12.57 | 12.35 | 12.35 | 4,512,039 | -0.10(-0.79%) |
Aug 09, 2005 | 12.53 | 12.53 | 12.41 | 12.45 | 1,966,557 | -0.07(-0.57%) |
Aug 08, 2005 | 12.56 | 12.59 | 12.50 | 12.52 | 2,750,083 | -0.01(-0.07%) |
Aug 05, 2005 | 12.63 | 12.67 | 12.53 | 12.53 | 2,668,064 | -0.11(-0.85%) |
Aug 04, 2005 | 12.82 | 12.85 | 12.59 | 12.63 | 3,600,471 | -0.22(-1.68%) |
Aug 03, 2005 | 12.78 | 12.92 | 12.72 | 12.85 | 3,161,291 | +0.10(+0.77%) |
Aug 02, 2005 | 12.65 | 12.78 | 12.62 | 12.75 | 3,531,379 | +0.08(+0.64%) |