Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.01 | 11.14 | 10.97 | 11.07 | 4,987,371 | +0.09(+0.83%) |
Oct 28, 2005 | 10.94 | 11.01 | 10.87 | 10.98 | 5,657,491 | +0.09(+0.81%) |
Oct 27, 2005 | 11.04 | 11.07 | 10.87 | 10.90 | 4,378,430 | -0.17(-1.50%) |
Oct 26, 2005 | 11.21 | 11.24 | 11.03 | 11.06 | 7,744,920 | -0.20(-1.77%) |
Oct 25, 2005 | 11.36 | 11.40 | 11.20 | 11.26 | 11,818,977 | +0.15(+1.31%) |
Oct 24, 2005 | 11.06 | 11.15 | 11.06 | 11.11 | 7,113,689 | +0.10(+0.95%) |
Oct 21, 2005 | 11.17 | 11.27 | 10.98 | 11.01 | 21,798,174 | -0.20(-1.78%) |
Oct 20, 2005 | 11.39 | 11.43 | 11.03 | 11.21 | 16,895,270 | -0.33(-2.90%) |
Oct 19, 2005 | 11.31 | 11.58 | 11.31 | 11.54 | 6,474,214 | +0.08(+0.71%) |
Oct 18, 2005 | 11.52 | 11.56 | 11.45 | 11.46 | 11,211,528 | -0.26(-2.22%) |
Oct 17, 2005 | 11.78 | 11.80 | 11.67 | 11.72 | 6,664,728 | -0.12(-1.00%) |
Oct 14, 2005 | 11.79 | 11.92 | 11.72 | 11.84 | 5,626,064 | +0.06(+0.52%) |
Oct 13, 2005 | 11.73 | 11.80 | 11.56 | 11.78 | 7,123,850 | -0.01(-0.11%) |
Oct 12, 2005 | 11.98 | 11.99 | 11.78 | 11.79 | 6,813,502 | -0.22(-1.80%) |
Oct 11, 2005 | 12.12 | 12.18 | 11.99 | 12.01 | 6,780,893 | -0.11(-0.95%) |
Oct 10, 2005 | 12.22 | 12.25 | 12.07 | 12.12 | 8,386,453 | -0.18(-1.48%) |
Oct 07, 2005 | 12.26 | 12.34 | 12.23 | 12.31 | 2,191,950 | +0.09(+0.77%) |
Oct 06, 2005 | 12.28 | 12.32 | 12.14 | 12.21 | 6,905,572 | +0.04(+0.33%) |
Oct 05, 2005 | 12.33 | 12.35 | 12.15 | 12.17 | 4,224,420 | -0.15(-1.18%) |
Oct 04, 2005 | 12.41 | 12.56 | 12.32 | 12.32 | 4,730,581 | -0.20(-1.62%) |
Oct 03, 2005 | 12.38 | 12.53 | 12.34 | 12.52 | 9,273,205 | +0.08(+0.65%) |
Sep 30, 2005 | 12.36 | 12.44 | 12.36 | 12.44 | 9,134,069 | +0.03(+0.25%) |
Sep 29, 2005 | 12.28 | 12.42 | 12.24 | 12.41 | 5,012,878 | +0.13(+1.10%) |
Sep 28, 2005 | 12.24 | 12.30 | 12.22 | 12.27 | 5,177,515 | +0.23(+1.91%) |
Sep 27, 2005 | 12.00 | 12.09 | 11.95 | 12.04 | 3,719,434 | +0.04(+0.34%) |
Sep 26, 2005 | 11.96 | 12.06 | 11.92 | 12.00 | 2,306,240 | +0.13(+1.11%) |
Sep 23, 2005 | 11.87 | 11.90 | 11.78 | 11.87 | 3,181,499 | -0.01(-0.11%) |
Sep 22, 2005 | 11.88 | 11.97 | 11.84 | 11.88 | 8,208,974 | -0.07(-0.59%) |
Sep 21, 2005 | 12.03 | 12.06 | 11.93 | 11.96 | 2,047,169 | -0.02(-0.17%) |
Sep 20, 2005 | 12.08 | 12.18 | 11.96 | 11.98 | 4,378,824 | -0.03(-0.25%) |
Sep 19, 2005 | 12.05 | 12.09 | 11.95 | 12.01 | 2,634,877 | -0.08(-0.64%) |
Sep 16, 2005 | 12.08 | 12.11 | 12.02 | 12.08 | 2,642,690 | +0.09(+0.79%) |
Sep 15, 2005 | 12.05 | 12.07 | 11.95 | 11.99 | 2,479,226 | -0.10(-0.86%) |
Sep 14, 2005 | 12.15 | 12.21 | 12.09 | 12.09 | 3,464,110 | -0.04(-0.36%) |
Sep 13, 2005 | 12.15 | 12.22 | 12.11 | 12.14 | 3,319,356 | -0.15(-1.24%) |
Sep 12, 2005 | 12.20 | 12.30 | 12.18 | 12.29 | 5,230,066 | -0.10(-0.84%) |
Sep 09, 2005 | 12.06 | 12.45 | 12.06 | 12.39 | 11,357,127 | +0.51(+4.26%) |
Sep 08, 2005 | 11.91 | 11.97 | 11.86 | 11.89 | 1,919,385 | -0.07(-0.62%) |
Sep 07, 2005 | 11.80 | 11.97 | 11.77 | 11.96 | 4,498,762 | +0.10(+0.88%) |
Sep 06, 2005 | 11.88 | 11.97 | 11.82 | 11.86 | 2,802,390 | +0.06(+0.54%) |
Sep 02, 2005 | 11.79 | 11.86 | 11.77 | 11.79 | 1,792,878 | -0.03(-0.23%) |
Sep 01, 2005 | 11.77 | 11.86 | 11.73 | 11.82 | 3,907,724 | +0.03(+0.29%) |
Aug 31, 2005 | 11.50 | 11.80 | 11.48 | 11.79 | 5,193,456 | +0.39(+3.41%) |
Aug 30, 2005 | 11.42 | 11.46 | 11.31 | 11.40 | 2,780,147 | -0.15(-1.29%) |
Aug 29, 2005 | 11.47 | 11.58 | 11.44 | 11.55 | 2,681,798 | +0.10(+0.86%) |
Aug 26, 2005 | 11.45 | 11.54 | 11.41 | 11.45 | 3,631,715 | +0.03(+0.24%) |
Aug 25, 2005 | 11.41 | 11.44 | 11.32 | 11.42 | 4,500,628 | -0.13(-1.11%) |
Aug 24, 2005 | 11.63 | 11.69 | 11.49 | 11.55 | 3,670,550 | -0.19(-1.58%) |
Aug 23, 2005 | 11.73 | 11.80 | 11.68 | 11.74 | 4,337,714 | -0.01(-0.06%) |
Aug 22, 2005 | 11.73 | 11.79 | 11.66 | 11.74 | 3,028,961 | -0.03(-0.26%) |
Aug 19, 2005 | 11.78 | 11.82 | 11.73 | 11.77 | 5,193,681 | -0.00(-0.03%) |
Aug 18, 2005 | 11.84 | 11.84 | 11.73 | 11.78 | 4,052,583 | -0.17(-1.41%) |
Aug 17, 2005 | 11.95 | 11.99 | 11.90 | 11.95 | 5,262,622 | -0.21(-1.75%) |
Aug 16, 2005 | 12.38 | 12.38 | 12.13 | 12.16 | 2,703,046 | -0.28(-2.28%) |
Aug 15, 2005 | 12.29 | 12.49 | 12.29 | 12.44 | 3,316,267 | +0.02(+0.19%) |
Aug 12, 2005 | 12.31 | 12.46 | 12.27 | 12.42 | 7,011,128 | +0.01(+0.08%) |
Aug 11, 2005 | 12.21 | 12.41 | 12.21 | 12.41 | 4,905,984 | +0.27(+2.23%) |
Aug 10, 2005 | 11.99 | 12.29 | 11.96 | 12.14 | 13,361,294 | +0.30(+2.57%) |
Aug 09, 2005 | 11.67 | 11.84 | 11.64 | 11.83 | 5,844,700 | +0.20(+1.71%) |
Aug 08, 2005 | 11.73 | 11.75 | 11.63 | 11.63 | 1,560,446 | -0.04(-0.35%) |
Aug 05, 2005 | 11.74 | 11.75 | 11.67 | 11.68 | 2,034,626 | -0.02(-0.20%) |
Aug 04, 2005 | 11.75 | 11.79 | 11.66 | 11.70 | 3,740,644 | -0.18(-1.53%) |
Aug 03, 2005 | 11.77 | 11.91 | 11.73 | 11.88 | 3,501,305 | +0.13(+1.09%) |
Aug 02, 2005 | 11.67 | 11.77 | 11.64 | 11.75 | 2,380,489 | +0.13(+1.13%) |