Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.63 | 13.72 | 13.37 | 13.42 | 5,820,051 | -0.21(-1.55%) |
Oct 28, 2005 | 13.44 | 13.63 | 13.42 | 13.63 | 3,419,959 | +0.29(+2.17%) |
Oct 27, 2005 | 13.41 | 13.44 | 13.33 | 13.34 | 2,857,795 | -0.07(-0.52%) |
Oct 26, 2005 | 13.57 | 13.61 | 13.36 | 13.41 | 5,949,852 | -0.15(-1.11%) |
Oct 25, 2005 | 13.27 | 13.58 | 13.20 | 13.56 | 7,936,742 | +0.76(+5.91%) |
Oct 24, 2005 | 12.65 | 12.82 | 12.64 | 12.81 | 3,315,809 | +0.20(+1.55%) |
Oct 21, 2005 | 12.46 | 12.62 | 12.45 | 12.61 | 3,649,275 | +0.22(+1.78%) |
Oct 20, 2005 | 12.38 | 12.61 | 12.33 | 12.39 | 3,958,945 | +0.03(+0.25%) |
Oct 19, 2005 | 12.38 | 12.41 | 12.26 | 12.36 | 5,678,505 | -0.10(-0.78%) |
Oct 18, 2005 | 12.63 | 12.65 | 12.44 | 12.46 | 4,507,820 | -0.24(-1.87%) |
Oct 17, 2005 | 12.76 | 12.78 | 12.65 | 12.70 | 3,173,028 | -0.12(-0.92%) |
Oct 14, 2005 | 12.82 | 12.86 | 12.76 | 12.81 | 1,773,953 | -0.00(-0.01%) |
Oct 13, 2005 | 12.72 | 12.89 | 12.72 | 12.81 | 2,497,442 | +0.07(+0.58%) |
Oct 12, 2005 | 12.71 | 12.82 | 12.71 | 12.74 | 3,229,893 | +0.02(+0.19%) |
Oct 11, 2005 | 12.89 | 12.93 | 12.70 | 12.72 | 2,979,562 | -0.14(-1.10%) |
Oct 10, 2005 | 12.80 | 12.92 | 12.77 | 12.86 | 2,842,034 | +0.06(+0.48%) |
Oct 07, 2005 | 12.84 | 12.90 | 12.75 | 12.80 | 3,133,469 | -0.02(-0.14%) |
Oct 06, 2005 | 12.92 | 12.93 | 12.73 | 12.81 | 7,144,953 | -0.09(-0.69%) |
Oct 05, 2005 | 13.22 | 13.23 | 12.89 | 12.90 | 3,964,507 | -0.31(-2.34%) |
Oct 04, 2005 | 13.40 | 13.41 | 13.15 | 13.21 | 2,208,479 | -0.16(-1.16%) |
Oct 03, 2005 | 13.41 | 13.45 | 13.16 | 13.37 | 4,076,384 | -0.16(-1.21%) |
Sep 30, 2005 | 13.49 | 13.58 | 13.42 | 13.53 | 2,950,202 | -0.04(-0.27%) |
Sep 29, 2005 | 13.49 | 13.59 | 13.38 | 13.57 | 1,882,739 | +0.08(+0.56%) |
Sep 28, 2005 | 13.38 | 13.52 | 13.29 | 13.49 | 3,460,754 | +0.11(+0.82%) |
Sep 27, 2005 | 13.31 | 13.44 | 13.25 | 13.38 | 2,226,404 | +0.00(+0.02%) |
Sep 26, 2005 | 13.49 | 13.49 | 13.31 | 13.38 | 2,184,682 | -0.03(-0.24%) |
Sep 23, 2005 | 13.41 | 13.54 | 13.39 | 13.41 | 2,310,466 | -0.13(-0.93%) |
Sep 22, 2005 | 13.50 | 13.58 | 13.41 | 13.54 | 2,430,687 | +0.09(+0.64%) |
Sep 21, 2005 | 13.56 | 13.61 | 13.42 | 13.45 | 3,377,310 | -0.14(-1.04%) |
Sep 20, 2005 | 13.51 | 13.71 | 13.49 | 13.59 | 3,064,860 | +0.07(+0.55%) |
Sep 19, 2005 | 13.63 | 13.63 | 13.48 | 13.52 | 2,816,692 | -0.08(-0.59%) |
Sep 16, 2005 | 13.47 | 13.61 | 13.40 | 13.60 | 4,984,067 | +0.32(+2.38%) |
Sep 15, 2005 | 13.13 | 13.29 | 13.11 | 13.28 | 2,231,967 | +0.16(+1.18%) |
Sep 14, 2005 | 13.13 | 13.22 | 13.06 | 13.13 | 2,913,116 | -0.01(-0.09%) |
Sep 13, 2005 | 13.19 | 13.19 | 13.10 | 13.14 | 1,790,951 | -0.02(-0.17%) |
Sep 12, 2005 | 13.15 | 13.21 | 13.05 | 13.16 | 1,337,264 | -0.03(-0.23%) |
Sep 09, 2005 | 13.14 | 13.23 | 13.09 | 13.19 | 2,255,764 | +0.06(+0.43%) |
Sep 08, 2005 | 13.20 | 13.20 | 13.11 | 13.14 | 1,286,888 | -0.12(-0.93%) |
Sep 07, 2005 | 13.23 | 13.26 | 13.15 | 13.26 | 2,085,168 | +0.01(+0.06%) |
Sep 06, 2005 | 13.11 | 13.25 | 13.08 | 13.25 | 1,513,114 | +0.21(+1.64%) |
Sep 02, 2005 | 13.07 | 13.21 | 13.04 | 13.04 | 1,805,476 | -0.04(-0.31%) |
Sep 01, 2005 | 13.27 | 13.27 | 13.06 | 13.08 | 3,785,567 | +0.06(+0.48%) |
Aug 31, 2005 | 13.05 | 13.06 | 12.78 | 13.01 | 3,990,468 | -0.04(-0.32%) |
Aug 30, 2005 | 12.96 | 13.07 | 12.92 | 13.06 | 2,193,026 | +0.01(+0.06%) |
Aug 29, 2005 | 13.03 | 13.09 | 12.98 | 13.05 | 1,796,514 | +0.02(+0.19%) |
Aug 26, 2005 | 13.02 | 13.10 | 12.98 | 13.02 | 1,408,964 | -0.05(-0.35%) |
Aug 25, 2005 | 13.12 | 13.12 | 12.96 | 13.07 | 2,198,898 | -0.03(-0.25%) |
Aug 24, 2005 | 13.17 | 13.21 | 13.06 | 13.10 | 3,869,938 | -0.13(-1.01%) |
Aug 23, 2005 | 13.30 | 13.33 | 13.15 | 13.24 | 3,420,578 | -0.13(-1.00%) |
Aug 22, 2005 | 13.53 | 13.69 | 13.32 | 13.37 | 2,976,780 | -0.16(-1.21%) |
Aug 19, 2005 | 13.58 | 13.59 | 13.47 | 13.53 | 1,416,381 | -0.00(-0.01%) |
Aug 18, 2005 | 13.59 | 13.61 | 13.51 | 13.54 | 1,585,741 | -0.06(-0.42%) |
Aug 17, 2005 | 13.49 | 13.61 | 13.47 | 13.59 | 1,077,970 | +0.08(+0.61%) |
Aug 16, 2005 | 13.64 | 13.66 | 13.50 | 13.51 | 1,532,584 | -0.18(-1.35%) |
Aug 15, 2005 | 13.54 | 13.75 | 13.48 | 13.69 | 1,656,514 | +0.16(+1.16%) |
Aug 12, 2005 | 13.51 | 13.57 | 13.43 | 13.54 | 1,589,450 | -0.02(-0.12%) |
Aug 11, 2005 | 13.45 | 13.57 | 13.44 | 13.55 | 1,383,621 | +0.11(+0.81%) |
Aug 10, 2005 | 13.51 | 13.61 | 13.42 | 13.44 | 1,550,509 | -0.05(-0.34%) |
Aug 09, 2005 | 13.51 | 13.52 | 13.40 | 13.49 | 3,011,085 | -0.01(-0.11%) |
Aug 08, 2005 | 13.69 | 13.71 | 13.49 | 13.50 | 1,921,679 | -0.11(-0.82%) |
Aug 05, 2005 | 13.74 | 13.75 | 13.58 | 13.62 | 2,594,484 | -0.18(-1.30%) |
Aug 04, 2005 | 13.89 | 13.91 | 13.78 | 13.80 | 2,961,328 | -0.17(-1.24%) |
Aug 03, 2005 | 13.85 | 13.97 | 13.80 | 13.97 | 3,611,571 | +0.12(+0.90%) |
Aug 02, 2005 | 13.83 | 13.88 | 13.80 | 13.84 | 2,933,204 | +0.01(+0.08%) |