Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.29 | 11.51 | 11.27 | 11.45 | 9,753,513 | +0.20(+1.74%) |
Oct 28, 2005 | 10.99 | 11.26 | 10.96 | 11.25 | 7,283,471 | +0.28(+2.54%) |
Oct 27, 2005 | 11.16 | 11.19 | 10.95 | 10.97 | 4,562,238 | -0.18(-1.66%) |
Oct 26, 2005 | 10.99 | 11.18 | 10.90 | 11.16 | 9,914,084 | +0.17(+1.53%) |
Oct 25, 2005 | 11.06 | 11.07 | 10.97 | 10.99 | 8,582,879 | -0.05(-0.43%) |
Oct 24, 2005 | 10.90 | 11.04 | 10.87 | 11.04 | 7,417,015 | +0.25(+2.34%) |
Oct 21, 2005 | 10.91 | 10.95 | 10.75 | 10.79 | 19,660,708 | -0.27(-2.42%) |
Oct 20, 2005 | 11.12 | 11.26 | 10.98 | 11.05 | 8,357,655 | -0.04(-0.37%) |
Oct 19, 2005 | 10.99 | 11.10 | 10.91 | 11.10 | 8,789,555 | +0.08(+0.74%) |
Oct 18, 2005 | 11.13 | 11.13 | 10.98 | 11.01 | 9,095,330 | -0.18(-1.62%) |
Oct 17, 2005 | 11.20 | 11.26 | 11.14 | 11.20 | 5,517,187 | -0.00(-0.03%) |
Oct 14, 2005 | 11.20 | 11.26 | 11.11 | 11.20 | 10,249,535 | +0.00(+0.03%) |
Oct 13, 2005 | 11.26 | 11.29 | 11.15 | 11.20 | 9,528,289 | -0.10(-0.89%) |
Oct 12, 2005 | 11.24 | 11.37 | 11.22 | 11.30 | 6,676,161 | +0.05(+0.49%) |
Oct 11, 2005 | 11.40 | 11.41 | 11.21 | 11.24 | 10,203,960 | -0.17(-1.51%) |
Oct 10, 2005 | 11.53 | 11.59 | 11.41 | 11.41 | 5,923,649 | -0.12(-1.03%) |
Oct 07, 2005 | 11.47 | 11.58 | 11.46 | 11.53 | 12,612,000 | +0.14(+1.24%) |
Oct 06, 2005 | 11.38 | 11.40 | 11.27 | 11.39 | 17,610,906 | +0.05(+0.47%) |
Oct 05, 2005 | 11.48 | 11.54 | 11.34 | 11.34 | 11,167,388 | -0.13(-1.15%) |
Oct 04, 2005 | 11.94 | 11.94 | 11.47 | 11.47 | 11,834,580 | -0.16(-1.36%) |
Oct 03, 2005 | 11.55 | 11.66 | 11.51 | 11.63 | 6,124,496 | +0.08(+0.69%) |
Sep 30, 2005 | 11.42 | 11.57 | 11.39 | 11.55 | 9,479,535 | +0.11(+0.99%) |
Sep 29, 2005 | 11.48 | 11.56 | 11.39 | 11.44 | 10,366,121 | -0.04(-0.38%) |
Sep 28, 2005 | 11.71 | 11.71 | 11.47 | 11.48 | 12,023,238 | -0.19(-1.60%) |
Sep 27, 2005 | 11.51 | 11.69 | 11.46 | 11.67 | 13,266,473 | +0.18(+1.54%) |
Sep 26, 2005 | 11.47 | 11.55 | 11.30 | 11.49 | 11,366,115 | +0.06(+0.54%) |
Sep 23, 2005 | 11.43 | 11.52 | 11.34 | 11.43 | 12,270,189 | -0.08(-0.70%) |
Sep 22, 2005 | 11.41 | 11.55 | 11.32 | 11.51 | 9,830,354 | +0.11(+0.96%) |
Sep 21, 2005 | 11.52 | 11.51 | 11.29 | 11.40 | 15,721,677 | -0.12(-1.03%) |
Sep 20, 2005 | 11.61 | 11.66 | 11.49 | 11.52 | 11,775,227 | -0.11(-0.93%) |
Sep 19, 2005 | 11.62 | 11.79 | 11.58 | 11.62 | 14,346,487 | -0.18(-1.52%) |
Sep 16, 2005 | 11.84 | 11.87 | 11.73 | 11.80 | 15,340,652 | -0.02(-0.14%) |
Sep 15, 2005 | 11.98 | 11.98 | 11.78 | 11.82 | 12,278,669 | -0.16(-1.32%) |
Sep 14, 2005 | 12.20 | 12.20 | 11.93 | 11.98 | 14,161,009 | -0.22(-1.81%) |
Sep 13, 2005 | 12.33 | 12.33 | 12.14 | 12.20 | 7,142,507 | -0.13(-1.04%) |
Sep 12, 2005 | 12.16 | 12.35 | 12.13 | 12.33 | 6,905,095 | +0.15(+1.21%) |
Sep 09, 2005 | 12.21 | 12.25 | 12.15 | 12.18 | 9,607,780 | -0.03(-0.26%) |
Sep 08, 2005 | 12.34 | 12.36 | 12.17 | 12.21 | 8,516,107 | -0.22(-1.73%) |
Sep 07, 2005 | 12.47 | 12.47 | 12.31 | 12.43 | 5,402,720 | -0.04(-0.30%) |
Sep 06, 2005 | 12.35 | 12.50 | 12.27 | 12.47 | 8,280,284 | +0.19(+1.55%) |
Sep 02, 2005 | 12.28 | 12.37 | 12.25 | 12.28 | 8,684,628 | +0.03(+0.25%) |
Sep 01, 2005 | 12.34 | 12.39 | 12.21 | 12.24 | 10,340,684 | -0.09(-0.75%) |
Aug 31, 2005 | 12.15 | 12.37 | 12.10 | 12.34 | 13,050,788 | +0.16(+1.32%) |
Aug 30, 2005 | 12.08 | 12.19 | 11.99 | 12.18 | 11,384,663 | +0.10(+0.83%) |
Aug 29, 2005 | 12.05 | 12.10 | 11.91 | 12.08 | 7,333,815 | +0.03(+0.27%) |
Aug 26, 2005 | 12.05 | 12.13 | 11.98 | 12.04 | 8,618,385 | -0.00(-0.02%) |
Aug 25, 2005 | 12.25 | 12.25 | 11.98 | 12.05 | 8,651,771 | +0.10(+0.81%) |
Aug 24, 2005 | 12.07 | 12.13 | 11.94 | 11.95 | 13,995,668 | -0.14(-1.17%) |
Aug 23, 2005 | 12.22 | 12.24 | 12.08 | 12.09 | 12,084,711 | -0.12(-0.94%) |
Aug 22, 2005 | 12.28 | 12.34 | 12.12 | 12.21 | 13,686,714 | -0.05(-0.40%) |
Aug 19, 2005 | 12.18 | 12.28 | 12.12 | 12.26 | 11,875,915 | +0.14(+1.12%) |
Aug 18, 2005 | 12.17 | 12.21 | 12.08 | 12.12 | 13,454,071 | -0.06(-0.46%) |
Aug 17, 2005 | 12.23 | 12.27 | 12.15 | 12.18 | 22,475,740 | -0.02(-0.15%) |
Aug 16, 2005 | 12.66 | 12.87 | 12.13 | 12.20 | 81,309,480 | -1.54(-11.23%) |
Aug 15, 2005 | 13.71 | 13.85 | 13.61 | 13.74 | 5,921,529 | +0.04(+0.29%) |
Aug 12, 2005 | 13.75 | 13.76 | 13.59 | 13.70 | 5,551,103 | -0.05(-0.40%) |
Aug 11, 2005 | 13.52 | 13.79 | 13.52 | 13.75 | 11,956,466 | +0.28(+2.09%) |
Aug 10, 2005 | 13.56 | 13.67 | 13.46 | 13.47 | 8,577,580 | -0.04(-0.31%) |
Aug 09, 2005 | 13.55 | 13.63 | 13.46 | 13.51 | 10,356,583 | +0.04(+0.28%) |
Aug 08, 2005 | 13.59 | 13.68 | 13.46 | 13.48 | 6,399,534 | -0.03(-0.24%) |
Aug 05, 2005 | 13.47 | 13.56 | 13.46 | 13.51 | 9,584,993 | +0.03(+0.24%) |
Aug 04, 2005 | 13.67 | 13.70 | 13.42 | 13.48 | 11,111,745 | -0.19(-1.41%) |
Aug 03, 2005 | 13.76 | 13.79 | 13.57 | 13.67 | 8,594,008 | -0.08(-0.62%) |
Aug 02, 2005 | 13.81 | 13.85 | 13.73 | 13.75 | 5,122,383 | -0.06(-0.42%) |