Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.75 | 12.04 | 11.72 | 12.04 | 537,200 | -0.07(-0.58%) |
Oct 28, 2005 | 11.98 | 12.11 | 11.68 | 12.11 | 301,100 | +0.23(+1.94%) |
Oct 27, 2005 | 11.85 | 11.99 | 11.60 | 11.88 | 302,000 | +0.08(+0.68%) |
Oct 26, 2005 | 11.83 | 12.00 | 11.65 | 11.80 | 342,600 | -0.12(-1.01%) |
Oct 25, 2005 | 11.98 | 11.98 | 11.73 | 11.92 | 651,500 | -0.10(-0.83%) |
Oct 24, 2005 | 11.85 | 12.05 | 11.85 | 12.02 | 319,900 | +0.21(+1.78%) |
Oct 21, 2005 | 11.34 | 11.82 | 11.30 | 11.81 | 334,100 | +0.47(+4.14%) |
Oct 20, 2005 | 11.47 | 11.58 | 11.26 | 11.34 | 188,700 | -0.21(-1.82%) |
Oct 19, 2005 | 11.34 | 11.55 | 11.12 | 11.55 | 268,500 | +0.15(+1.32%) |
Oct 18, 2005 | 11.45 | 11.53 | 11.29 | 11.40 | 337,800 | -0.05(-0.44%) |
Oct 17, 2005 | 11.25 | 11.45 | 11.20 | 11.45 | 264,000 | +0.17(+1.51%) |
Oct 14, 2005 | 11.26 | 11.28 | 11.03 | 11.28 | 234,800 | +0.02(+0.18%) |
Oct 13, 2005 | 11.30 | 11.34 | 11.06 | 11.26 | 341,700 | -0.04(-0.35%) |
Oct 12, 2005 | 11.30 | 11.41 | 11.20 | 11.30 | 316,700 | -0.04(-0.35%) |
Oct 11, 2005 | 11.39 | 11.52 | 11.21 | 11.34 | 429,300 | -0.06(-0.53%) |
Oct 10, 2005 | 11.33 | 11.46 | 11.19 | 11.40 | 237,500 | +0.11(+0.97%) |
Oct 07, 2005 | 11.50 | 11.65 | 11.02 | 11.29 | 277,300 | -0.17(-1.48%) |
Oct 06, 2005 | 11.38 | 11.51 | 11.30 | 11.46 | 359,700 | +0.16(+1.42%) |
Oct 05, 2005 | 11.55 | 11.56 | 11.18 | 11.30 | 196,700 | -0.30(-2.59%) |
Oct 04, 2005 | 11.90 | 11.97 | 11.57 | 11.60 | 218,600 | -0.29(-2.44%) |
Oct 03, 2005 | 11.68 | 11.96 | 11.68 | 11.89 | 430,800 | +0.20(+1.71%) |
Sep 30, 2005 | 11.45 | 11.83 | 11.40 | 11.69 | 743,600 | +0.21(+1.83%) |
Sep 29, 2005 | 11.20 | 11.48 | 11.09 | 11.48 | 683,400 | +0.23(+2.04%) |
Sep 28, 2005 | 11.10 | 11.25 | 11.10 | 11.25 | 643,100 | +0.15(+1.35%) |
Sep 27, 2005 | 10.87 | 11.19 | 10.70 | 11.10 | 535,400 | +0.22(+2.02%) |
Sep 26, 2005 | 11.00 | 11.10 | 10.57 | 10.88 | 631,500 | -0.07(-0.64%) |
Sep 23, 2005 | 10.95 | 11.01 | 10.80 | 10.95 | 256,500 | +0.00(+0.00%) |
Sep 22, 2005 | 10.87 | 11.04 | 10.81 | 10.95 | 402,900 | +0.03(+0.27%) |
Sep 21, 2005 | 10.95 | 11.00 | 10.85 | 10.92 | 418,200 | -0.08(-0.73%) |
Sep 20, 2005 | 11.20 | 11.20 | 10.87 | 11.00 | 469,500 | -0.04(-0.36%) |
Sep 19, 2005 | 11.06 | 11.07 | 10.82 | 11.04 | 464,500 | -0.04(-0.36%) |
Sep 16, 2005 | 11.07 | 11.16 | 10.98 | 11.08 | 2,147,500 | +0.06(+0.54%) |
Sep 15, 2005 | 11.05 | 11.10 | 10.90 | 11.02 | 264,500 | +0.00(+0.00%) |
Sep 14, 2005 | 11.10 | 11.20 | 10.96 | 11.02 | 351,500 | -0.08(-0.72%) |
Sep 13, 2005 | 11.11 | 11.17 | 11.05 | 11.10 | 305,700 | -0.06(-0.54%) |
Sep 12, 2005 | 11.00 | 11.22 | 10.96 | 11.16 | 369,600 | +0.16(+1.45%) |
Sep 09, 2005 | 11.04 | 11.09 | 10.96 | 11.00 | 392,100 | -0.04(-0.36%) |
Sep 08, 2005 | 11.05 | 11.19 | 11.00 | 11.04 | 251,700 | -0.06(-0.54%) |
Sep 07, 2005 | 11.15 | 11.20 | 10.98 | 11.10 | 382,800 | -0.12(-1.07%) |
Sep 06, 2005 | 11.32 | 11.33 | 11.12 | 11.22 | 431,400 | -0.08(-0.71%) |
Sep 02, 2005 | 11.33 | 11.40 | 11.15 | 11.30 | 389,400 | -0.02(-0.18%) |
Sep 01, 2005 | 11.20 | 11.36 | 11.20 | 11.32 | 510,500 | +0.08(+0.71%) |
Aug 31, 2005 | 10.95 | 11.25 | 10.92 | 11.24 | 536,800 | +0.29(+2.65%) |
Aug 30, 2005 | 10.92 | 10.96 | 10.70 | 10.95 | 408,800 | -0.01(-0.09%) |
Aug 29, 2005 | 10.58 | 11.02 | 10.52 | 10.96 | 508,200 | +0.33(+3.10%) |
Aug 26, 2005 | 11.13 | 11.13 | 10.52 | 10.63 | 492,300 | -0.52(-4.66%) |
Aug 25, 2005 | 11.21 | 11.22 | 11.05 | 11.15 | 382,700 | +0.04(+0.36%) |
Aug 24, 2005 | 11.10 | 11.24 | 10.98 | 11.11 | 372,500 | +0.03(+0.27%) |
Aug 23, 2005 | 11.15 | 11.24 | 11.05 | 11.08 | 242,800 | -0.10(-0.89%) |
Aug 22, 2005 | 11.30 | 11.31 | 11.04 | 11.18 | 430,700 | -0.12(-1.06%) |
Aug 19, 2005 | 11.01 | 11.35 | 10.97 | 11.30 | 643,600 | +0.29(+2.63%) |
Aug 18, 2005 | 10.94 | 11.08 | 10.80 | 11.01 | 448,500 | +0.03(+0.27%) |
Aug 17, 2005 | 10.81 | 11.00 | 10.80 | 10.98 | 527,100 | +0.22(+2.04%) |
Aug 16, 2005 | 10.65 | 10.90 | 10.58 | 10.76 | 337,400 | +0.00(+0.00%) |
Aug 15, 2005 | 10.55 | 10.81 | 10.36 | 10.76 | 293,100 | +0.21(+1.99%) |
Aug 12, 2005 | 10.65 | 10.68 | 10.50 | 10.55 | 385,300 | -0.08(-0.75%) |
Aug 11, 2005 | 10.50 | 10.70 | 10.38 | 10.63 | 294,500 | +0.13(+1.24%) |
Aug 10, 2005 | 10.69 | 10.69 | 10.30 | 10.50 | 257,700 | -0.14(-1.32%) |
Aug 09, 2005 | 10.70 | 10.72 | 10.55 | 10.64 | 372,900 | +0.02(+0.19%) |
Aug 08, 2005 | 10.47 | 10.63 | 10.36 | 10.62 | 298,900 | +0.21(+2.02%) |
Aug 05, 2005 | 10.55 | 10.55 | 10.22 | 10.41 | 336,200 | -0.17(-1.61%) |
Aug 04, 2005 | 10.55 | 10.69 | 10.51 | 10.58 | 186,100 | -0.02(-0.19%) |
Aug 03, 2005 | 10.60 | 10.68 | 10.52 | 10.60 | 192,300 | -0.04(-0.38%) |
Aug 02, 2005 | 10.39 | 10.68 | 10.31 | 10.64 | 371,600 | +0.25(+2.41%) |