Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.81 | 11.88 | 11.66 | 11.68 | 6,916,464 | -0.12(-1.05%) |
Oct 28, 2005 | 11.59 | 11.80 | 11.34 | 11.80 | 5,525,174 | +0.26(+2.28%) |
Oct 27, 2005 | 11.61 | 11.61 | 11.44 | 11.54 | 5,492,751 | -0.08(-0.67%) |
Oct 26, 2005 | 11.46 | 11.64 | 11.40 | 11.61 | 3,844,321 | +0.09(+0.74%) |
Oct 25, 2005 | 11.60 | 11.62 | 11.39 | 11.53 | 4,079,101 | -0.07(-0.60%) |
Oct 24, 2005 | 11.50 | 11.61 | 11.43 | 11.60 | 4,273,136 | +0.10(+0.84%) |
Oct 21, 2005 | 11.62 | 11.76 | 11.43 | 11.50 | 12,078,901 | +0.42(+3.81%) |
Oct 20, 2005 | 11.03 | 11.25 | 10.97 | 11.08 | 9,513,778 | +0.12(+1.06%) |
Oct 19, 2005 | 10.78 | 10.99 | 10.73 | 10.96 | 5,490,838 | +0.12(+1.11%) |
Oct 18, 2005 | 10.89 | 10.93 | 10.83 | 10.84 | 3,748,653 | -0.05(-0.50%) |
Oct 17, 2005 | 10.80 | 10.99 | 10.80 | 10.90 | 4,240,806 | +0.05(+0.46%) |
Oct 14, 2005 | 10.85 | 10.94 | 10.73 | 10.85 | 3,491,039 | -0.03(-0.28%) |
Oct 13, 2005 | 10.70 | 10.92 | 10.61 | 10.88 | 5,143,870 | +0.14(+1.30%) |
Oct 12, 2005 | 10.56 | 10.81 | 10.44 | 10.74 | 7,594,361 | +0.17(+1.57%) |
Oct 11, 2005 | 10.84 | 10.84 | 10.54 | 10.57 | 5,768,438 | -0.21(-1.97%) |
Oct 10, 2005 | 10.91 | 10.94 | 10.68 | 10.79 | 5,630,121 | -0.19(-1.76%) |
Oct 07, 2005 | 11.04 | 11.13 | 10.95 | 10.98 | 3,936,872 | -0.00(-0.04%) |
Oct 06, 2005 | 11.25 | 11.28 | 10.88 | 10.98 | 6,575,929 | -0.26(-2.34%) |
Oct 05, 2005 | 11.37 | 11.43 | 11.22 | 11.25 | 2,495,321 | -0.16(-1.43%) |
Oct 04, 2005 | 11.61 | 11.65 | 11.37 | 11.41 | 2,875,995 | -0.22(-1.93%) |
Oct 03, 2005 | 11.69 | 11.79 | 11.61 | 11.63 | 3,797,597 | -0.03(-0.27%) |
Sep 30, 2005 | 11.50 | 11.73 | 11.47 | 11.66 | 3,667,709 | +0.19(+1.65%) |
Sep 29, 2005 | 11.01 | 11.57 | 10.98 | 11.47 | 4,042,103 | +0.43(+3.89%) |
Sep 28, 2005 | 11.08 | 11.23 | 10.97 | 11.04 | 2,901,343 | -0.00(-0.04%) |
Sep 27, 2005 | 11.23 | 11.25 | 10.86 | 11.05 | 5,383,908 | -0.15(-1.38%) |
Sep 26, 2005 | 11.25 | 11.32 | 11.13 | 11.20 | 2,977,722 | -0.02(-0.14%) |
Sep 23, 2005 | 11.22 | 11.37 | 11.03 | 11.22 | 4,007,603 | +0.14(+1.22%) |
Sep 22, 2005 | 11.08 | 11.13 | 10.98 | 11.08 | 4,484,214 | -0.00(-0.04%) |
Sep 21, 2005 | 11.28 | 11.28 | 10.92 | 11.09 | 5,244,953 | -0.20(-1.78%) |
Sep 20, 2005 | 11.34 | 11.57 | 11.19 | 11.29 | 4,633,808 | +0.00(+0.00%) |
Sep 19, 2005 | 11.52 | 11.54 | 11.27 | 11.29 | 4,354,189 | -0.26(-2.25%) |
Sep 16, 2005 | 11.47 | 11.60 | 11.42 | 11.55 | 4,153,218 | +0.04(+0.37%) |
Sep 15, 2005 | 11.58 | 11.66 | 11.46 | 11.51 | 3,890,603 | -0.06(-0.50%) |
Sep 14, 2005 | 11.75 | 11.80 | 11.55 | 11.56 | 2,296,677 | -0.20(-1.71%) |
Sep 13, 2005 | 11.93 | 11.93 | 11.71 | 11.76 | 3,589,362 | +0.10(+0.86%) |
Sep 12, 2005 | 11.78 | 11.81 | 11.66 | 11.66 | 2,315,584 | -0.12(-1.05%) |
Sep 09, 2005 | 11.58 | 11.79 | 11.46 | 11.79 | 3,815,500 | +0.27(+2.39%) |
Sep 08, 2005 | 11.71 | 11.74 | 11.51 | 11.51 | 4,885,820 | -0.28(-2.40%) |
Sep 07, 2005 | 11.75 | 11.92 | 11.62 | 11.80 | 2,637,656 | +0.01(+0.07%) |
Sep 06, 2005 | 11.65 | 11.79 | 11.60 | 11.79 | 2,618,385 | +0.14(+1.20%) |
Sep 02, 2005 | 11.73 | 11.82 | 11.45 | 11.65 | 4,887,019 | -0.07(-0.56%) |
Sep 01, 2005 | 12.01 | 12.01 | 11.41 | 11.71 | 9,796,382 | -0.34(-2.80%) |
Aug 31, 2005 | 11.82 | 12.06 | 11.75 | 12.05 | 3,030,521 | +0.21(+1.73%) |
Aug 30, 2005 | 11.90 | 11.90 | 11.73 | 11.85 | 2,936,723 | -0.10(-0.81%) |
Aug 29, 2005 | 11.89 | 12.00 | 11.82 | 11.94 | 2,088,512 | -0.01(-0.07%) |
Aug 26, 2005 | 12.11 | 12.13 | 11.86 | 11.95 | 2,330,234 | -0.19(-1.59%) |
Aug 25, 2005 | 12.09 | 12.24 | 12.08 | 12.14 | 2,818,330 | +0.08(+0.64%) |
Aug 24, 2005 | 11.93 | 12.24 | 11.85 | 12.07 | 4,052,026 | +0.15(+1.27%) |
Aug 23, 2005 | 11.97 | 12.03 | 11.85 | 11.92 | 2,171,953 | -0.09(-0.74%) |
Aug 22, 2005 | 11.93 | 12.10 | 11.82 | 12.00 | 2,468,370 | +0.09(+0.78%) |
Aug 19, 2005 | 11.94 | 12.08 | 11.89 | 11.91 | 2,611,121 | -0.06(-0.52%) |
Aug 18, 2005 | 11.95 | 12.08 | 11.90 | 11.97 | 2,781,445 | -0.04(-0.32%) |
Aug 17, 2005 | 11.87 | 12.05 | 11.87 | 12.01 | 3,310,533 | +0.11(+0.91%) |
Aug 16, 2005 | 11.92 | 11.95 | 11.75 | 11.90 | 4,188,680 | -0.06(-0.52%) |
Aug 15, 2005 | 11.89 | 12.00 | 11.88 | 11.97 | 4,030,121 | +0.05(+0.42%) |
Aug 12, 2005 | 11.97 | 11.98 | 11.77 | 11.92 | 3,659,205 | -0.10(-0.87%) |
Aug 11, 2005 | 11.86 | 12.03 | 11.85 | 12.02 | 2,465,263 | +0.17(+1.40%) |
Aug 10, 2005 | 12.01 | 12.01 | 11.81 | 11.85 | 4,069,632 | -0.11(-0.91%) |
Aug 09, 2005 | 11.89 | 12.01 | 11.89 | 11.96 | 2,622,599 | +0.07(+0.59%) |
Aug 08, 2005 | 11.93 | 11.99 | 11.89 | 11.89 | 3,339,388 | -0.03(-0.29%) |
Aug 05, 2005 | 11.91 | 12.01 | 11.88 | 11.93 | 2,350,497 | -0.02(-0.16%) |
Aug 04, 2005 | 12.00 | 12.00 | 11.88 | 11.95 | 3,681,785 | -0.15(-1.22%) |
Aug 03, 2005 | 11.99 | 12.09 | 11.84 | 12.09 | 3,452,540 | +0.02(+0.16%) |
Aug 02, 2005 | 12.03 | 12.15 | 11.97 | 12.07 | 2,846,769 | +0.07(+0.55%) |