Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.82 | 11.04 | 10.80 | 10.98 | 10,171,702 | +0.19(+1.74%) |
Oct 28, 2005 | 10.54 | 10.80 | 10.51 | 10.79 | 7,595,755 | +0.27(+2.54%) |
Oct 27, 2005 | 10.70 | 10.73 | 10.50 | 10.52 | 4,757,847 | -0.18(-1.66%) |
Oct 26, 2005 | 10.54 | 10.72 | 10.46 | 10.70 | 10,339,158 | +0.16(+1.53%) |
Oct 25, 2005 | 10.61 | 10.61 | 10.52 | 10.54 | 8,950,877 | -0.05(-0.43%) |
Oct 24, 2005 | 10.45 | 10.59 | 10.42 | 10.59 | 7,735,025 | +0.24(+2.34%) |
Oct 21, 2005 | 10.46 | 10.50 | 10.31 | 10.34 | 20,503,676 | -0.26(-2.42%) |
Oct 20, 2005 | 10.66 | 10.79 | 10.53 | 10.60 | 8,715,997 | -0.04(-0.37%) |
Oct 19, 2005 | 10.54 | 10.64 | 10.46 | 10.64 | 9,166,414 | +0.08(+0.74%) |
Oct 18, 2005 | 10.67 | 10.68 | 10.53 | 10.56 | 9,485,299 | -0.17(-1.62%) |
Oct 17, 2005 | 10.74 | 10.80 | 10.68 | 10.74 | 5,753,740 | -0.00(-0.03%) |
Oct 14, 2005 | 10.74 | 10.79 | 10.65 | 10.74 | 10,688,992 | +0.00(+0.03%) |
Oct 13, 2005 | 10.79 | 10.83 | 10.69 | 10.74 | 9,936,822 | -0.10(-0.89%) |
Oct 12, 2005 | 10.78 | 10.91 | 10.76 | 10.83 | 6,962,407 | +0.05(+0.49%) |
Oct 11, 2005 | 10.93 | 10.94 | 10.75 | 10.78 | 10,641,463 | -0.16(-1.50%) |
Oct 10, 2005 | 11.06 | 11.11 | 10.94 | 10.94 | 6,177,630 | -0.11(-1.03%) |
Oct 07, 2005 | 10.99 | 11.11 | 10.99 | 11.06 | 13,152,749 | +0.14(+1.24%) |
Oct 06, 2005 | 10.91 | 10.93 | 10.80 | 10.92 | 18,365,988 | +0.05(+0.47%) |
Oct 05, 2005 | 11.01 | 11.06 | 10.87 | 10.87 | 11,646,199 | -0.13(-1.15%) |
Oct 04, 2005 | 11.44 | 11.44 | 11.00 | 11.00 | 12,341,997 | -0.15(-1.36%) |
Oct 03, 2005 | 11.07 | 11.18 | 11.03 | 11.15 | 6,387,088 | +0.08(+0.69%) |
Sep 30, 2005 | 10.95 | 11.10 | 10.92 | 11.07 | 9,885,977 | +0.11(+0.99%) |
Sep 29, 2005 | 11.01 | 11.08 | 10.92 | 10.97 | 10,810,577 | -0.04(-0.38%) |
Sep 28, 2005 | 11.23 | 11.23 | 11.00 | 11.01 | 12,538,744 | -0.18(-1.60%) |
Sep 27, 2005 | 11.04 | 11.21 | 10.99 | 11.19 | 13,835,284 | +0.17(+1.54%) |
Sep 26, 2005 | 11.00 | 11.07 | 10.84 | 11.02 | 11,853,446 | +0.06(+0.54%) |
Sep 23, 2005 | 10.96 | 11.04 | 10.87 | 10.96 | 12,796,284 | -0.08(-0.71%) |
Sep 22, 2005 | 10.94 | 11.08 | 10.86 | 11.03 | 10,251,838 | +0.10(+0.96%) |
Sep 21, 2005 | 11.04 | 11.04 | 10.82 | 10.93 | 16,395,756 | -0.11(-1.03%) |
Sep 20, 2005 | 11.13 | 11.18 | 11.02 | 11.04 | 12,280,099 | -0.10(-0.92%) |
Sep 19, 2005 | 11.15 | 11.31 | 11.10 | 11.15 | 14,961,604 | -0.17(-1.52%) |
Sep 16, 2005 | 11.35 | 11.38 | 11.25 | 11.32 | 15,998,394 | -0.02(-0.14%) |
Sep 15, 2005 | 11.48 | 11.49 | 11.30 | 11.33 | 12,805,126 | -0.15(-1.32%) |
Sep 14, 2005 | 11.70 | 11.70 | 11.44 | 11.49 | 14,768,174 | -0.21(-1.81%) |
Sep 13, 2005 | 11.82 | 11.82 | 11.64 | 11.70 | 7,448,748 | -0.12(-1.04%) |
Sep 12, 2005 | 11.66 | 11.84 | 11.63 | 11.82 | 7,201,156 | +0.14(+1.21%) |
Sep 09, 2005 | 11.71 | 11.75 | 11.65 | 11.68 | 10,019,721 | -0.03(-0.26%) |
Sep 08, 2005 | 11.84 | 11.86 | 11.67 | 11.71 | 8,881,242 | -0.21(-1.73%) |
Sep 07, 2005 | 11.96 | 11.96 | 11.80 | 11.92 | 5,634,366 | -0.04(-0.30%) |
Sep 06, 2005 | 11.84 | 11.99 | 11.77 | 11.95 | 8,635,308 | +0.18(+1.55%) |
Sep 02, 2005 | 11.78 | 11.86 | 11.75 | 11.77 | 9,056,988 | +0.03(+0.25%) |
Sep 01, 2005 | 11.83 | 11.88 | 11.70 | 11.74 | 10,784,049 | -0.09(-0.75%) |
Aug 31, 2005 | 11.65 | 11.86 | 11.60 | 11.83 | 13,610,351 | +0.15(+1.32%) |
Aug 30, 2005 | 11.58 | 11.69 | 11.50 | 11.68 | 11,872,789 | +0.10(+0.83%) |
Aug 29, 2005 | 11.55 | 11.61 | 11.42 | 11.58 | 7,648,258 | +0.03(+0.27%) |
Aug 26, 2005 | 11.55 | 11.63 | 11.49 | 11.55 | 8,987,905 | -0.00(-0.02%) |
Aug 25, 2005 | 11.74 | 11.74 | 11.49 | 11.55 | 9,022,723 | +0.09(+0.81%) |
Aug 24, 2005 | 11.57 | 11.63 | 11.45 | 11.46 | 14,595,744 | -0.14(-1.17%) |
Aug 23, 2005 | 11.72 | 11.74 | 11.59 | 11.59 | 12,602,853 | -0.11(-0.94%) |
Aug 22, 2005 | 11.77 | 11.84 | 11.63 | 11.71 | 14,273,543 | -0.05(-0.40%) |
Aug 19, 2005 | 11.68 | 11.78 | 11.63 | 11.75 | 12,385,105 | +0.13(+1.12%) |
Aug 18, 2005 | 11.67 | 11.71 | 11.58 | 11.62 | 14,030,925 | -0.05(-0.47%) |
Aug 17, 2005 | 11.73 | 11.76 | 11.65 | 11.68 | 23,439,404 | -0.02(-0.15%) |
Aug 16, 2005 | 12.14 | 12.34 | 11.63 | 11.69 | 84,795,688 | -1.48(-11.23%) |
Aug 15, 2005 | 13.15 | 13.28 | 13.05 | 13.17 | 6,175,420 | +0.04(+0.29%) |
Aug 12, 2005 | 13.19 | 13.20 | 13.03 | 13.14 | 5,789,111 | -0.05(-0.40%) |
Aug 11, 2005 | 12.96 | 13.22 | 12.96 | 13.19 | 12,469,109 | +0.27(+2.09%) |
Aug 10, 2005 | 13.00 | 13.11 | 12.91 | 12.92 | 8,945,351 | -0.04(-0.31%) |
Aug 09, 2005 | 12.99 | 13.07 | 12.91 | 12.96 | 10,800,629 | +0.04(+0.28%) |
Aug 08, 2005 | 13.03 | 13.12 | 12.90 | 12.92 | 6,673,919 | -0.03(-0.24%) |
Aug 05, 2005 | 12.92 | 13.01 | 12.90 | 12.95 | 9,995,957 | +0.03(+0.24%) |
Aug 04, 2005 | 13.11 | 13.14 | 12.87 | 12.92 | 11,588,169 | -0.18(-1.41%) |
Aug 03, 2005 | 13.19 | 13.22 | 13.02 | 13.11 | 8,962,483 | -0.08(-0.62%) |
Aug 02, 2005 | 13.24 | 13.28 | 13.16 | 13.19 | 5,342,009 | -0.06(-0.42%) |