Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.11 | 13.11 | 12.98 | 13.07 | 3,294,000 | +0.02(+0.13%) |
Nov 29, 2005 | 13.10 | 13.10 | 13.00 | 13.05 | 2,656,800 | -0.01(-0.08%) |
Nov 28, 2005 | 13.01 | 13.11 | 13.01 | 13.06 | 1,137,600 | -0.02(-0.17%) |
Nov 25, 2005 | 13.12 | 13.12 | 13.03 | 13.08 | 594,000 | +0.01(+0.08%) |
Nov 23, 2005 | 13.03 | 13.12 | 13.03 | 13.07 | 993,600 | -0.02(-0.15%) |
Nov 22, 2005 | 13.16 | 13.16 | 12.99 | 13.09 | 1,756,800 | -0.02(-0.13%) |
Nov 21, 2005 | 13.04 | 13.14 | 12.99 | 13.11 | 1,767,600 | +0.10(+0.78%) |
Nov 18, 2005 | 13.03 | 13.08 | 12.92 | 13.01 | 5,875,200 | -0.07(-0.55%) |
Nov 17, 2005 | 12.58 | 13.30 | 12.57 | 13.08 | 2,786,400 | +0.41(+3.25%) |
Nov 16, 2005 | 12.67 | 12.67 | 12.57 | 12.67 | 1,051,200 | +0.00(+0.00%) |
Nov 15, 2005 | 12.73 | 12.83 | 12.53 | 12.67 | 1,587,600 | -0.09(-0.71%) |
Nov 14, 2005 | 12.93 | 13.01 | 12.68 | 12.76 | 1,382,400 | -0.12(-0.91%) |
Nov 11, 2005 | 12.91 | 12.96 | 12.69 | 12.87 | 4,017,600 | +0.12(+0.97%) |
Nov 10, 2005 | 12.32 | 12.89 | 12.10 | 12.75 | 7,214,400 | +0.55(+4.48%) |
Nov 09, 2005 | 11.98 | 12.33 | 11.83 | 12.20 | 6,944,400 | +0.25(+2.05%) |
Nov 08, 2005 | 12.25 | 12.29 | 11.79 | 11.96 | 5,299,200 | -0.04(-0.32%) |
Nov 07, 2005 | 12.00 | 12.17 | 11.92 | 12.00 | 3,452,400 | -0.01(-0.11%) |
Nov 04, 2005 | 12.25 | 12.35 | 12.00 | 12.01 | 3,567,600 | -0.26(-2.15%) |
Nov 03, 2005 | 12.51 | 12.51 | 12.17 | 12.27 | 3,758,400 | -0.08(-0.67%) |
Nov 02, 2005 | 11.98 | 12.83 | 11.97 | 12.36 | 7,005,600 | +0.36(+3.03%) |
Nov 01, 2005 | 12.03 | 12.12 | 11.84 | 11.99 | 1,566,000 | -0.09(-0.74%) |
Oct 31, 2005 | 11.99 | 12.15 | 11.94 | 12.08 | 1,861,200 | +0.12(+0.97%) |
Oct 28, 2005 | 11.80 | 12.00 | 11.72 | 11.97 | 1,404,000 | +0.18(+1.57%) |
Oct 27, 2005 | 11.88 | 12.11 | 11.76 | 11.78 | 3,412,800 | -0.18(-1.49%) |
Oct 26, 2005 | 11.93 | 12.22 | 11.70 | 11.96 | 2,574,000 | +0.01(+0.04%) |
Oct 25, 2005 | 12.02 | 12.13 | 11.72 | 11.96 | 1,177,200 | -0.10(-0.86%) |
Oct 24, 2005 | 11.87 | 12.16 | 11.86 | 12.06 | 4,568,400 | +0.26(+2.17%) |
Oct 21, 2005 | 11.79 | 11.83 | 11.62 | 11.80 | 2,638,800 | +0.15(+1.32%) |
Oct 20, 2005 | 11.97 | 11.97 | 11.53 | 11.65 | 1,846,800 | -0.35(-2.94%) |
Oct 19, 2005 | 11.90 | 12.00 | 11.69 | 12.00 | 2,570,400 | +0.01(+0.10%) |
Oct 18, 2005 | 11.99 | 12.06 | 11.92 | 11.99 | 784,800 | +0.00(+0.03%) |
Oct 17, 2005 | 12.08 | 12.15 | 11.95 | 11.99 | 1,497,600 | -0.17(-1.38%) |
Oct 14, 2005 | 11.76 | 12.33 | 11.76 | 12.15 | 5,047,200 | +0.46(+3.98%) |
Oct 13, 2005 | 11.52 | 11.69 | 11.50 | 11.69 | 2,656,800 | +0.05(+0.47%) |
Oct 12, 2005 | 11.97 | 11.97 | 11.42 | 11.63 | 2,854,800 | -0.21(-1.75%) |
Oct 11, 2005 | 11.89 | 12.06 | 11.84 | 11.84 | 1,004,400 | -0.02(-0.15%) |
Oct 10, 2005 | 12.18 | 12.22 | 11.84 | 11.86 | 1,494,000 | -0.22(-1.79%) |
Oct 07, 2005 | 11.94 | 12.21 | 11.86 | 12.08 | 2,595,600 | +0.27(+2.30%) |
Oct 06, 2005 | 11.81 | 12.03 | 11.71 | 11.80 | 2,131,200 | -0.00(-0.01%) |
Oct 05, 2005 | 11.90 | 11.96 | 11.67 | 11.81 | 1,627,200 | -0.14(-1.20%) |
Oct 04, 2005 | 12.29 | 12.43 | 11.94 | 11.95 | 1,548,000 | -0.33(-2.65%) |
Oct 03, 2005 | 12.12 | 12.28 | 11.94 | 12.28 | 2,520,000 | +0.19(+1.59%) |
Sep 30, 2005 | 11.77 | 12.10 | 11.68 | 12.08 | 1,108,800 | +0.41(+3.50%) |
Sep 29, 2005 | 11.68 | 11.81 | 11.67 | 11.68 | 1,389,600 | -0.12(-1.03%) |
Sep 28, 2005 | 11.61 | 11.83 | 11.58 | 11.80 | 1,886,400 | +0.18(+1.52%) |
Sep 27, 2005 | 11.54 | 11.67 | 11.48 | 11.62 | 4,093,200 | +0.05(+0.48%) |
Sep 26, 2005 | 11.44 | 11.58 | 11.25 | 11.56 | 2,649,600 | +0.19(+1.70%) |
Sep 23, 2005 | 11.35 | 11.38 | 11.21 | 11.37 | 1,674,000 | +0.18(+1.61%) |
Sep 22, 2005 | 11.00 | 11.37 | 10.98 | 11.19 | 3,430,800 | +0.19(+1.74%) |
Sep 21, 2005 | 10.99 | 11.14 | 10.98 | 11.00 | 612,000 | -0.06(-0.56%) |
Sep 20, 2005 | 10.96 | 11.22 | 10.95 | 11.06 | 1,537,200 | +0.06(+0.58%) |
Sep 19, 2005 | 11.28 | 11.28 | 10.90 | 11.00 | 1,018,800 | -0.31(-2.78%) |
Sep 16, 2005 | 11.09 | 11.33 | 10.94 | 11.31 | 2,257,200 | +0.27(+2.40%) |
Sep 15, 2005 | 11.30 | 11.51 | 11.00 | 11.05 | 2,178,000 | -0.25(-2.24%) |
Sep 14, 2005 | 11.38 | 11.38 | 11.03 | 11.30 | 2,448,000 | -0.05(-0.48%) |
Sep 13, 2005 | 11.53 | 11.54 | 11.31 | 11.36 | 1,699,200 | -0.16(-1.42%) |
Sep 12, 2005 | 11.27 | 11.54 | 11.25 | 11.52 | 997,200 | +0.16(+1.44%) |
Sep 09, 2005 | 11.27 | 11.41 | 11.08 | 11.36 | 594,000 | +0.10(+0.87%) |
Sep 08, 2005 | 11.05 | 11.26 | 10.95 | 11.26 | 1,004,400 | +0.16(+1.46%) |
Sep 07, 2005 | 11.13 | 11.18 | 11.02 | 11.10 | 3,362,400 | -0.03(-0.27%) |
Sep 06, 2005 | 11.00 | 11.16 | 10.89 | 11.13 | 3,402,000 | +0.04(+0.33%) |
Sep 02, 2005 | 11.03 | 11.11 | 11.00 | 11.09 | 1,324,800 | +0.13(+1.19%) |