Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.63 | 13.71 | 13.37 | 13.42 | 5,821,378 | -0.21(-1.55%) |
Oct 28, 2005 | 13.44 | 13.63 | 13.42 | 13.63 | 3,420,740 | +0.29(+2.17%) |
Oct 27, 2005 | 13.41 | 13.43 | 13.33 | 13.34 | 2,858,447 | -0.07(-0.52%) |
Oct 26, 2005 | 13.57 | 13.61 | 13.35 | 13.41 | 5,951,209 | -0.15(-1.11%) |
Oct 25, 2005 | 13.26 | 13.58 | 13.19 | 13.56 | 7,938,552 | +0.76(+5.91%) |
Oct 24, 2005 | 12.65 | 12.82 | 12.64 | 12.80 | 3,316,566 | +0.20(+1.55%) |
Oct 21, 2005 | 12.45 | 12.62 | 12.45 | 12.61 | 3,650,108 | +0.22(+1.78%) |
Oct 20, 2005 | 12.38 | 12.61 | 12.33 | 12.39 | 3,959,848 | +0.03(+0.25%) |
Oct 19, 2005 | 12.38 | 12.41 | 12.25 | 12.36 | 5,679,800 | -0.10(-0.78%) |
Oct 18, 2005 | 12.62 | 12.65 | 12.43 | 12.45 | 4,508,848 | -0.24(-1.87%) |
Oct 17, 2005 | 12.76 | 12.78 | 12.65 | 12.69 | 3,173,751 | -0.12(-0.92%) |
Oct 14, 2005 | 12.82 | 12.86 | 12.76 | 12.81 | 1,774,358 | -0.00(-0.01%) |
Oct 13, 2005 | 12.71 | 12.89 | 12.71 | 12.81 | 2,498,011 | +0.07(+0.58%) |
Oct 12, 2005 | 12.71 | 12.82 | 12.71 | 12.74 | 3,230,630 | +0.02(+0.19%) |
Oct 11, 2005 | 12.89 | 12.92 | 12.70 | 12.71 | 2,980,241 | -0.14(-1.10%) |
Oct 10, 2005 | 12.79 | 12.92 | 12.76 | 12.85 | 2,842,682 | +0.06(+0.48%) |
Oct 07, 2005 | 12.83 | 12.89 | 12.74 | 12.79 | 3,134,184 | -0.02(-0.14%) |
Oct 06, 2005 | 12.92 | 12.92 | 12.73 | 12.81 | 7,146,583 | -0.09(-0.69%) |
Oct 05, 2005 | 13.21 | 13.23 | 12.89 | 12.90 | 3,965,412 | -0.31(-2.34%) |
Oct 04, 2005 | 13.40 | 13.41 | 13.14 | 13.21 | 2,208,983 | -0.16(-1.16%) |
Oct 03, 2005 | 13.41 | 13.44 | 13.16 | 13.36 | 4,077,314 | -0.16(-1.21%) |
Sep 30, 2005 | 13.49 | 13.58 | 13.42 | 13.53 | 2,950,875 | -0.04(-0.27%) |
Sep 29, 2005 | 13.49 | 13.59 | 13.38 | 13.56 | 1,883,168 | +0.08(+0.56%) |
Sep 28, 2005 | 13.38 | 13.52 | 13.29 | 13.49 | 3,461,544 | +0.11(+0.82%) |
Sep 27, 2005 | 13.31 | 13.44 | 13.25 | 13.38 | 2,226,912 | +0.00(+0.02%) |
Sep 26, 2005 | 13.49 | 13.49 | 13.31 | 13.38 | 2,185,180 | -0.03(-0.24%) |
Sep 23, 2005 | 13.41 | 13.54 | 13.38 | 13.41 | 2,310,993 | -0.13(-0.93%) |
Sep 22, 2005 | 13.50 | 13.57 | 13.41 | 13.53 | 2,431,241 | +0.09(+0.64%) |
Sep 21, 2005 | 13.55 | 13.60 | 13.42 | 13.45 | 3,378,081 | -0.14(-1.04%) |
Sep 20, 2005 | 13.51 | 13.71 | 13.49 | 13.59 | 3,065,559 | +0.07(+0.55%) |
Sep 19, 2005 | 13.62 | 13.62 | 13.48 | 13.51 | 2,817,334 | -0.08(-0.60%) |
Sep 16, 2005 | 13.46 | 13.61 | 13.40 | 13.60 | 4,985,204 | +0.32(+2.38%) |
Sep 15, 2005 | 13.12 | 13.28 | 13.11 | 13.28 | 2,232,476 | +0.16(+1.18%) |
Sep 14, 2005 | 13.13 | 13.22 | 13.06 | 13.12 | 2,913,780 | -0.01(-0.09%) |
Sep 13, 2005 | 13.18 | 13.18 | 13.10 | 13.14 | 1,791,359 | -0.02(-0.17%) |
Sep 12, 2005 | 13.15 | 13.21 | 13.05 | 13.16 | 1,337,569 | -0.03(-0.23%) |
Sep 09, 2005 | 13.13 | 13.22 | 13.09 | 13.19 | 2,256,278 | +0.06(+0.43%) |
Sep 08, 2005 | 13.19 | 13.20 | 13.11 | 13.13 | 1,287,182 | -0.12(-0.93%) |
Sep 07, 2005 | 13.23 | 13.26 | 13.15 | 13.26 | 2,085,643 | +0.01(+0.06%) |
Sep 06, 2005 | 13.11 | 13.25 | 13.07 | 13.25 | 1,513,459 | +0.21(+1.64%) |
Sep 02, 2005 | 13.06 | 13.21 | 13.03 | 13.03 | 1,805,888 | -0.04(-0.31%) |
Sep 01, 2005 | 13.26 | 13.27 | 13.05 | 13.07 | 3,786,430 | +0.06(+0.48%) |
Aug 31, 2005 | 13.05 | 13.05 | 12.78 | 13.01 | 3,991,378 | -0.04(-0.32%) |
Aug 30, 2005 | 12.96 | 13.07 | 12.92 | 13.05 | 2,193,527 | +0.01(+0.06%) |
Aug 29, 2005 | 13.02 | 13.09 | 12.98 | 13.04 | 1,796,924 | +0.02(+0.19%) |
Aug 26, 2005 | 13.02 | 13.10 | 12.97 | 13.02 | 1,409,285 | -0.05(-0.35%) |
Aug 25, 2005 | 13.11 | 13.12 | 12.95 | 13.07 | 2,199,400 | -0.03(-0.25%) |
Aug 24, 2005 | 13.17 | 13.21 | 13.06 | 13.10 | 3,870,821 | -0.13(-1.01%) |
Aug 23, 2005 | 13.30 | 13.33 | 13.15 | 13.23 | 3,421,358 | -0.13(-1.00%) |
Aug 22, 2005 | 13.53 | 13.68 | 13.32 | 13.37 | 2,977,459 | -0.16(-1.21%) |
Aug 19, 2005 | 13.58 | 13.59 | 13.47 | 13.53 | 1,416,704 | -0.00(-0.01%) |
Aug 18, 2005 | 13.59 | 13.61 | 13.51 | 13.53 | 1,586,103 | -0.06(-0.42%) |
Aug 17, 2005 | 13.48 | 13.61 | 13.47 | 13.59 | 1,078,216 | +0.08(+0.61%) |
Aug 16, 2005 | 13.64 | 13.66 | 13.50 | 13.51 | 1,532,934 | -0.18(-1.35%) |
Aug 15, 2005 | 13.54 | 13.75 | 13.48 | 13.69 | 1,656,891 | +0.16(+1.16%) |
Aug 12, 2005 | 13.51 | 13.57 | 13.42 | 13.53 | 1,589,812 | -0.02(-0.12%) |
Aug 11, 2005 | 13.44 | 13.57 | 13.43 | 13.55 | 1,383,937 | +0.11(+0.81%) |
Aug 10, 2005 | 13.51 | 13.60 | 13.41 | 13.44 | 1,550,863 | -0.05(-0.34%) |
Aug 09, 2005 | 13.50 | 13.51 | 13.40 | 13.49 | 3,011,772 | -0.01(-0.11%) |
Aug 08, 2005 | 13.68 | 13.71 | 13.49 | 13.50 | 1,922,118 | -0.11(-0.82%) |
Aug 05, 2005 | 13.73 | 13.75 | 13.58 | 13.61 | 2,595,076 | -0.18(-1.30%) |
Aug 04, 2005 | 13.89 | 13.91 | 13.77 | 13.79 | 2,962,003 | -0.17(-1.24%) |
Aug 03, 2005 | 13.85 | 13.97 | 13.80 | 13.97 | 3,612,395 | +0.12(+0.90%) |
Aug 02, 2005 | 13.83 | 13.87 | 13.80 | 13.84 | 2,933,873 | +0.01(+0.08%) |