Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.43 | 10.67 | 10.34 | 10.63 | 1,046,400 | +0.33(+3.20%) |
Nov 29, 2005 | 10.02 | 10.55 | 10.00 | 10.30 | 1,388,900 | +0.29(+2.90%) |
Nov 28, 2005 | 10.08 | 10.09 | 9.850 | 10.01 | 817,500 | -0.17(-1.67%) |
Nov 25, 2005 | 10.27 | 10.31 | 10.13 | 10.18 | 226,600 | -0.12(-1.17%) |
Nov 23, 2005 | 10.16 | 10.30 | 10.12 | 10.30 | 389,100 | +0.05(+0.49%) |
Nov 22, 2005 | 10.23 | 10.25 | 9.980 | 10.25 | 740,900 | -0.01(-0.10%) |
Nov 21, 2005 | 9.860 | 10.33 | 9.840 | 10.26 | 1,380,200 | +0.49(+5.02%) |
Nov 18, 2005 | 9.400 | 9.840 | 9.380 | 9.770 | 974,500 | +0.36(+3.83%) |
Nov 17, 2005 | 9.380 | 9.470 | 9.320 | 9.410 | 449,300 | +0.01(+0.11%) |
Nov 16, 2005 | 9.310 | 9.460 | 9.270 | 9.400 | 622,900 | +0.04(+0.43%) |
Nov 15, 2005 | 9.430 | 9.470 | 9.350 | 9.360 | 450,100 | -0.03(-0.32%) |
Nov 14, 2005 | 9.500 | 9.580 | 9.350 | 9.390 | 636,100 | -0.07(-0.74%) |
Nov 11, 2005 | 9.600 | 9.620 | 9.330 | 9.460 | 655,900 | -0.07(-0.73%) |
Nov 10, 2005 | 9.620 | 9.660 | 9.450 | 9.530 | 790,400 | -0.07(-0.73%) |
Nov 09, 2005 | 9.550 | 9.700 | 9.550 | 9.600 | 589,600 | +0.03(+0.31%) |
Nov 08, 2005 | 9.640 | 9.650 | 9.470 | 9.570 | 720,800 | -0.17(-1.75%) |
Nov 07, 2005 | 9.700 | 9.750 | 9.400 | 9.740 | 720,700 | +0.03(+0.31%) |
Nov 04, 2005 | 9.700 | 9.860 | 9.630 | 9.710 | 1,113,900 | +0.09(+0.94%) |
Nov 03, 2005 | 9.500 | 9.620 | 9.420 | 9.620 | 563,900 | +0.07(+0.73%) |
Nov 02, 2005 | 9.440 | 9.550 | 9.320 | 9.550 | 450,500 | +0.10(+1.06%) |
Nov 01, 2005 | 9.500 | 9.560 | 9.370 | 9.450 | 646,500 | -0.11(-1.15%) |
Oct 31, 2005 | 9.350 | 9.620 | 9.350 | 9.560 | 624,500 | +0.19(+2.03%) |
Oct 28, 2005 | 9.330 | 9.390 | 9.114 | 9.370 | 1,134,300 | +0.11(+1.19%) |
Oct 27, 2005 | 9.560 | 9.600 | 9.250 | 9.260 | 1,679,800 | -0.32(-3.34%) |
Oct 26, 2005 | 9.300 | 9.600 | 9.200 | 9.580 | 1,678,000 | +0.24(+2.57%) |
Oct 25, 2005 | 9.400 | 9.440 | 9.230 | 9.340 | 1,803,300 | -0.11(-1.16%) |
Oct 24, 2005 | 9.460 | 9.650 | 9.290 | 9.450 | 1,314,700 | -0.01(-0.11%) |
Oct 21, 2005 | 9.250 | 9.620 | 8.680 | 9.460 | 5,688,600 | -1.11(-10.50%) |
Oct 20, 2005 | 10.65 | 10.83 | 10.49 | 10.57 | 1,856,500 | -0.08(-0.75%) |
Oct 19, 2005 | 10.61 | 10.69 | 10.55 | 10.65 | 1,091,600 | +0.04(+0.38%) |
Oct 18, 2005 | 10.70 | 10.72 | 10.37 | 10.61 | 1,361,300 | -0.10(-0.93%) |
Oct 17, 2005 | 10.65 | 10.76 | 10.65 | 10.71 | 776,800 | +0.03(+0.28%) |
Oct 14, 2005 | 10.85 | 10.91 | 10.65 | 10.68 | 412,600 | -0.11(-1.02%) |
Oct 13, 2005 | 10.54 | 10.88 | 10.52 | 10.79 | 983,100 | +0.25(+2.37%) |
Oct 12, 2005 | 10.55 | 10.64 | 10.43 | 10.54 | 1,402,300 | -0.05(-0.47%) |
Oct 11, 2005 | 11.00 | 11.05 | 10.57 | 10.59 | 2,569,300 | -0.40(-3.64%) |
Oct 10, 2005 | 11.17 | 11.25 | 10.97 | 10.99 | 426,500 | -0.18(-1.61%) |
Oct 07, 2005 | 11.17 | 11.26 | 11.08 | 11.17 | 1,178,600 | +0.09(+0.81%) |
Oct 06, 2005 | 11.04 | 11.12 | 11.01 | 11.08 | 1,629,500 | +0.05(+0.45%) |
Oct 05, 2005 | 11.22 | 11.28 | 10.95 | 11.03 | 2,049,300 | -0.19(-1.69%) |
Oct 04, 2005 | 11.32 | 11.40 | 11.21 | 11.22 | 593,200 | -0.17(-1.49%) |
Oct 03, 2005 | 11.30 | 11.45 | 11.25 | 11.39 | 458,800 | +0.08(+0.71%) |
Sep 30, 2005 | 11.23 | 11.53 | 11.20 | 11.31 | 964,600 | +0.03(+0.27%) |
Sep 29, 2005 | 11.10 | 11.47 | 11.07 | 11.28 | 1,562,500 | +0.20(+1.81%) |
Sep 28, 2005 | 11.24 | 11.24 | 11.02 | 11.08 | 640,700 | -0.06(-0.54%) |
Sep 27, 2005 | 11.33 | 11.39 | 11.08 | 11.14 | 1,003,400 | -0.28(-2.45%) |
Sep 26, 2005 | 11.60 | 11.64 | 11.40 | 11.42 | 503,200 | -0.03(-0.26%) |
Sep 23, 2005 | 11.40 | 11.54 | 11.10 | 11.45 | 572,600 | +0.32(+2.88%) |
Sep 22, 2005 | 11.22 | 11.24 | 11.10 | 11.13 | 729,400 | -0.04(-0.36%) |
Sep 21, 2005 | 11.36 | 11.36 | 11.15 | 11.17 | 517,200 | -0.19(-1.67%) |
Sep 20, 2005 | 11.29 | 11.50 | 11.25 | 11.36 | 615,800 | +0.07(+0.62%) |
Sep 19, 2005 | 11.29 | 11.41 | 11.25 | 11.29 | 412,800 | +0.00(+0.00%) |
Sep 16, 2005 | 11.49 | 11.52 | 11.18 | 11.29 | 781,800 | -0.18(-1.57%) |
Sep 15, 2005 | 11.84 | 11.84 | 11.45 | 11.47 | 448,500 | -0.33(-2.80%) |
Sep 14, 2005 | 11.88 | 11.95 | 11.79 | 11.80 | 331,300 | -0.02(-0.17%) |
Sep 13, 2005 | 11.96 | 11.97 | 11.81 | 11.82 | 629,500 | -0.13(-1.09%) |
Sep 12, 2005 | 12.03 | 12.15 | 11.90 | 11.95 | 484,700 | -0.02(-0.17%) |
Sep 09, 2005 | 11.99 | 12.09 | 11.93 | 11.97 | 649,300 | -0.03(-0.25%) |
Sep 08, 2005 | 12.04 | 12.27 | 11.97 | 12.00 | 954,400 | -0.03(-0.25%) |
Sep 07, 2005 | 12.10 | 12.15 | 11.93 | 12.03 | 1,154,800 | -0.06(-0.50%) |
Sep 06, 2005 | 12.27 | 12.27 | 12.07 | 12.09 | 633,200 | -0.17(-1.39%) |
Sep 02, 2005 | 12.23 | 12.28 | 12.09 | 12.26 | 474,800 | +0.04(+0.33%) |