Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.18 | 13.27 | 13.11 | 13.11 | 1,882,962 | +0.14(+1.04%) |
Oct 28, 2005 | 12.85 | 13.04 | 12.78 | 12.98 | 1,982,651 | +0.14(+1.05%) |
Oct 27, 2005 | 13.18 | 13.18 | 12.80 | 12.84 | 3,199,520 | -0.23(-1.75%) |
Oct 26, 2005 | 13.02 | 13.34 | 13.02 | 13.07 | 4,980,189 | +0.27(+2.15%) |
Oct 25, 2005 | 12.84 | 12.99 | 12.74 | 12.80 | 3,549,497 | -0.13(-0.98%) |
Oct 24, 2005 | 12.71 | 12.94 | 12.71 | 12.92 | 3,701,280 | +0.24(+1.86%) |
Oct 21, 2005 | 12.53 | 12.77 | 12.46 | 12.69 | 5,286,360 | +0.27(+2.14%) |
Oct 20, 2005 | 12.82 | 12.85 | 12.39 | 12.42 | 4,951,064 | -0.34(-2.65%) |
Oct 19, 2005 | 12.46 | 12.76 | 12.35 | 12.76 | 5,212,718 | +0.00(+0.03%) |
Oct 18, 2005 | 12.80 | 12.87 | 12.70 | 12.75 | 3,819,913 | -0.12(-0.92%) |
Oct 17, 2005 | 12.83 | 12.94 | 12.78 | 12.87 | 2,631,695 | -0.03(-0.26%) |
Oct 14, 2005 | 12.69 | 12.95 | 12.61 | 12.91 | 2,969,123 | +0.16(+1.29%) |
Oct 13, 2005 | 12.54 | 12.77 | 12.48 | 12.74 | 6,082,925 | -0.26(-2.01%) |
Oct 12, 2005 | 13.23 | 13.30 | 12.88 | 13.00 | 4,156,866 | -0.12(-0.93%) |
Oct 11, 2005 | 13.17 | 13.29 | 13.10 | 13.13 | 4,999,606 | -0.08(-0.64%) |
Oct 10, 2005 | 13.18 | 13.30 | 13.13 | 13.21 | 2,796,739 | +0.12(+0.94%) |
Oct 07, 2005 | 13.02 | 13.22 | 13.01 | 13.09 | 4,638,026 | -0.08(-0.61%) |
Oct 06, 2005 | 13.36 | 13.59 | 13.03 | 13.17 | 5,869,576 | -0.19(-1.42%) |
Oct 05, 2005 | 13.68 | 13.70 | 13.32 | 13.36 | 4,485,532 | -0.75(-5.33%) |
Oct 04, 2005 | 14.26 | 14.32 | 14.11 | 14.11 | 2,785,846 | -0.13(-0.92%) |
Oct 03, 2005 | 14.25 | 14.26 | 14.13 | 14.24 | 2,889,798 | -0.19(-1.35%) |
Sep 30, 2005 | 14.42 | 14.56 | 14.38 | 14.43 | 2,296,399 | -0.03(-0.17%) |
Sep 29, 2005 | 14.35 | 14.49 | 14.26 | 14.46 | 2,397,983 | +0.11(+0.74%) |
Sep 28, 2005 | 14.22 | 14.44 | 14.21 | 14.35 | 4,238,323 | +0.33(+2.32%) |
Sep 27, 2005 | 14.05 | 14.07 | 13.94 | 14.03 | 3,233,855 | -0.11(-0.81%) |
Sep 26, 2005 | 13.99 | 14.19 | 13.94 | 14.14 | 4,305,808 | +0.38(+2.79%) |
Sep 23, 2005 | 13.75 | 13.86 | 13.60 | 13.76 | 2,465,705 | -0.07(-0.52%) |
Sep 22, 2005 | 13.91 | 13.93 | 13.73 | 13.83 | 3,578,386 | +0.12(+0.89%) |
Sep 21, 2005 | 13.71 | 13.91 | 13.69 | 13.71 | 4,462,801 | -0.06(-0.46%) |
Sep 20, 2005 | 13.98 | 14.01 | 13.75 | 13.77 | 3,302,287 | -0.16(-1.18%) |
Sep 19, 2005 | 13.94 | 14.08 | 13.85 | 13.94 | 3,277,661 | -0.02(-0.15%) |
Sep 16, 2005 | 13.90 | 14.00 | 13.85 | 13.96 | 7,008,304 | +0.44(+3.28%) |
Sep 15, 2005 | 13.50 | 13.61 | 13.45 | 13.51 | 3,987,087 | +0.08(+0.57%) |
Sep 14, 2005 | 13.23 | 13.48 | 13.23 | 13.44 | 4,222,694 | +0.25(+1.89%) |
Sep 13, 2005 | 13.24 | 13.29 | 13.18 | 13.19 | 2,431,607 | -0.03(-0.19%) |
Sep 12, 2005 | 13.24 | 13.37 | 13.18 | 13.21 | 2,361,517 | -0.11(-0.86%) |
Sep 09, 2005 | 13.20 | 13.35 | 13.16 | 13.33 | 2,022,432 | +0.19(+1.41%) |
Sep 08, 2005 | 13.10 | 13.21 | 13.09 | 13.14 | 2,981,436 | -0.07(-0.54%) |
Sep 07, 2005 | 13.28 | 13.43 | 13.21 | 13.21 | 2,198,131 | -0.10(-0.76%) |
Sep 06, 2005 | 13.32 | 13.39 | 13.26 | 13.32 | 3,219,174 | -0.23(-1.71%) |
Sep 02, 2005 | 13.55 | 13.66 | 13.50 | 13.55 | 2,614,173 | -0.14(-0.99%) |
Sep 01, 2005 | 13.68 | 13.69 | 13.50 | 13.68 | 3,676,654 | +0.46(+3.48%) |
Aug 31, 2005 | 13.22 | 13.26 | 12.99 | 13.22 | 3,280,266 | +0.22(+1.66%) |
Aug 30, 2005 | 12.98 | 13.07 | 12.90 | 13.01 | 2,170,900 | +0.01(+0.10%) |
Aug 29, 2005 | 12.93 | 13.02 | 12.89 | 12.99 | 2,706,284 | +0.01(+0.10%) |
Aug 26, 2005 | 13.01 | 13.10 | 12.93 | 12.98 | 1,952,342 | +0.00(+0.03%) |
Aug 25, 2005 | 13.04 | 13.07 | 12.96 | 12.98 | 2,896,191 | +0.08(+0.66%) |
Aug 24, 2005 | 12.90 | 13.02 | 12.86 | 12.89 | 5,251,315 | -0.42(-3.17%) |
Aug 23, 2005 | 13.47 | 13.48 | 13.27 | 13.32 | 2,207,603 | -0.32(-2.32%) |
Aug 22, 2005 | 13.52 | 13.73 | 13.52 | 13.63 | 3,285,712 | +0.46(+3.53%) |
Aug 19, 2005 | 13.07 | 13.17 | 13.06 | 13.17 | 2,115,254 | +0.33(+2.53%) |
Aug 18, 2005 | 12.80 | 12.88 | 12.78 | 12.84 | 2,076,894 | -0.16(-1.27%) |
Aug 17, 2005 | 13.09 | 13.12 | 12.93 | 13.01 | 3,650,607 | -0.33(-2.50%) |
Aug 16, 2005 | 13.35 | 13.45 | 13.28 | 13.34 | 2,618,672 | -0.30(-2.17%) |
Aug 15, 2005 | 13.73 | 13.75 | 13.62 | 13.64 | 1,953,289 | -0.09(-0.65%) |
Aug 12, 2005 | 13.71 | 13.73 | 13.51 | 13.73 | 5,183,592 | +0.02(+0.15%) |
Aug 11, 2005 | 13.43 | 13.73 | 13.41 | 13.70 | 4,111,402 | +0.46(+3.48%) |
Aug 10, 2005 | 13.19 | 13.39 | 13.19 | 13.24 | 2,801,238 | +0.05(+0.35%) |
Aug 09, 2005 | 13.31 | 13.41 | 13.18 | 13.20 | 3,994,191 | +0.08(+0.58%) |
Aug 08, 2005 | 13.11 | 13.17 | 13.07 | 13.12 | 4,599,429 | +0.41(+3.22%) |
Aug 05, 2005 | 12.80 | 12.86 | 12.65 | 12.71 | 3,214,675 | -0.11(-0.86%) |
Aug 04, 2005 | 12.89 | 12.94 | 12.72 | 12.82 | 2,294,978 | -0.22(-1.68%) |
Aug 03, 2005 | 13.05 | 13.16 | 13.04 | 13.04 | 4,259,871 | +0.29(+2.25%) |
Aug 02, 2005 | 12.57 | 12.77 | 12.56 | 12.75 | 3,383,270 | +0.28(+2.23%) |