Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.04 | 10.09 | 10.00 | 10.05 | 5,435,685 | +0.01(+0.10%) |
Dec 29, 2005 | 9.986 | 10.08 | 9.986 | 10.04 | 5,147,345 | +0.01(+0.15%) |
Dec 28, 2005 | 9.986 | 10.08 | 9.986 | 10.03 | 3,957,462 | +0.02(+0.25%) |
Dec 27, 2005 | 10.08 | 10.08 | 9.986 | 10.00 | 6,649,578 | -0.08(-0.84%) |
Dec 23, 2005 | 10.14 | 10.20 | 10.04 | 10.09 | 5,444,967 | -0.12(-1.21%) |
Dec 22, 2005 | 10.25 | 10.30 | 10.04 | 10.21 | 8,467,796 | -0.17(-1.62%) |
Dec 21, 2005 | 10.31 | 10.41 | 10.27 | 10.38 | 6,187,710 | +0.10(+1.01%) |
Dec 20, 2005 | 10.18 | 10.31 | 10.16 | 10.27 | 6,802,929 | +0.06(+0.63%) |
Dec 19, 2005 | 10.16 | 10.24 | 10.16 | 10.21 | 5,379,792 | +0.04(+0.44%) |
Dec 16, 2005 | 10.10 | 10.20 | 10.07 | 10.16 | 6,980,695 | +0.07(+0.74%) |
Dec 15, 2005 | 10.05 | 10.12 | 9.996 | 10.09 | 5,232,495 | +0.04(+0.44%) |
Dec 14, 2005 | 9.971 | 10.12 | 9.962 | 10.05 | 5,646,946 | +0.04(+0.40%) |
Dec 13, 2005 | 9.961 | 10.04 | 9.917 | 10.01 | 7,137,073 | +0.07(+0.70%) |
Dec 12, 2005 | 9.957 | 9.976 | 9.907 | 9.937 | 4,974,421 | -0.04(-0.40%) |
Dec 09, 2005 | 9.971 | 10.09 | 9.942 | 9.976 | 4,891,693 | -0.01(-0.10%) |
Dec 08, 2005 | 10.07 | 10.11 | 9.912 | 9.986 | 9,155,050 | -0.08(-0.79%) |
Dec 07, 2005 | 10.17 | 10.26 | 10.02 | 10.07 | 9,180,474 | -0.19(-1.88%) |
Dec 06, 2005 | 10.20 | 10.35 | 10.13 | 10.26 | 16,474,127 | -0.26(-2.50%) |
Dec 05, 2005 | 10.58 | 10.62 | 10.48 | 10.52 | 4,802,103 | -0.08(-0.79%) |
Dec 02, 2005 | 10.68 | 10.68 | 10.57 | 10.61 | 4,498,025 | -0.05(-0.51%) |
Dec 01, 2005 | 10.70 | 10.76 | 10.64 | 10.66 | 6,227,662 | +0.00(+0.05%) |
Nov 30, 2005 | 10.79 | 10.84 | 10.64 | 10.66 | 10,284,399 | -0.14(-1.29%) |
Nov 29, 2005 | 10.88 | 10.88 | 10.79 | 10.79 | 3,415,690 | -0.01(-0.09%) |
Nov 28, 2005 | 10.90 | 10.92 | 10.74 | 10.80 | 4,597,097 | -0.07(-0.64%) |
Nov 25, 2005 | 10.88 | 10.90 | 10.82 | 10.87 | 2,190,093 | +0.00(+0.00%) |
Nov 23, 2005 | 10.87 | 10.92 | 10.80 | 10.87 | 5,310,785 | -0.04(-0.41%) |
Nov 22, 2005 | 11.04 | 11.09 | 10.85 | 10.92 | 9,667,364 | -0.31(-2.74%) |
Nov 21, 2005 | 11.27 | 11.40 | 11.23 | 11.23 | 4,622,723 | -0.05(-0.44%) |
Nov 18, 2005 | 11.35 | 11.35 | 11.23 | 11.27 | 3,377,150 | -0.00(-0.04%) |
Nov 17, 2005 | 11.17 | 11.29 | 11.15 | 11.28 | 2,720,566 | +0.12(+1.07%) |
Nov 16, 2005 | 11.34 | 11.40 | 11.12 | 11.16 | 4,177,804 | -0.19(-1.70%) |
Nov 15, 2005 | 11.41 | 11.50 | 11.34 | 11.35 | 4,673,369 | -0.07(-0.61%) |
Nov 14, 2005 | 11.57 | 11.59 | 11.39 | 11.42 | 3,399,951 | -0.18(-1.58%) |
Nov 11, 2005 | 11.66 | 11.67 | 11.56 | 11.61 | 1,588,796 | -0.02(-0.21%) |
Nov 10, 2005 | 11.55 | 11.66 | 11.46 | 11.63 | 3,002,853 | +0.08(+0.73%) |
Nov 09, 2005 | 11.50 | 11.61 | 11.45 | 11.55 | 3,841,239 | +0.07(+0.60%) |
Nov 08, 2005 | 11.57 | 11.62 | 11.43 | 11.48 | 3,747,008 | -0.16(-1.40%) |
Nov 07, 2005 | 11.55 | 11.65 | 11.48 | 11.64 | 3,736,516 | +0.10(+0.86%) |
Nov 04, 2005 | 11.52 | 11.58 | 11.46 | 11.54 | 4,773,854 | +0.01(+0.13%) |
Nov 03, 2005 | 11.57 | 11.61 | 11.48 | 11.53 | 2,092,836 | -0.02(-0.17%) |
Nov 02, 2005 | 11.55 | 11.58 | 11.43 | 11.55 | 2,805,514 | +0.00(+0.00%) |
Nov 01, 2005 | 11.49 | 11.60 | 11.46 | 11.55 | 3,577,919 | +0.01(+0.13%) |
Oct 31, 2005 | 11.59 | 11.67 | 11.47 | 11.53 | 5,537,784 | -0.05(-0.43%) |
Oct 28, 2005 | 11.47 | 11.59 | 11.40 | 11.58 | 3,171,135 | +0.02(+0.17%) |
Oct 27, 2005 | 11.59 | 11.66 | 11.52 | 11.56 | 1,882,584 | -0.06(-0.51%) |
Oct 26, 2005 | 11.60 | 11.72 | 11.60 | 11.62 | 3,053,903 | +0.03(+0.30%) |
Oct 25, 2005 | 11.61 | 11.63 | 11.52 | 11.59 | 2,895,104 | -0.02(-0.17%) |
Oct 24, 2005 | 11.63 | 11.68 | 11.47 | 11.61 | 3,430,420 | +0.03(+0.30%) |
Oct 21, 2005 | 11.63 | 11.72 | 11.55 | 11.57 | 3,846,687 | -0.02(-0.17%) |
Oct 20, 2005 | 11.86 | 11.88 | 11.55 | 11.59 | 3,652,173 | -0.21(-1.81%) |
Oct 19, 2005 | 11.84 | 11.84 | 11.55 | 11.81 | 3,312,178 | -0.04(-0.33%) |
Oct 18, 2005 | 11.81 | 11.87 | 11.74 | 11.84 | 2,230,852 | +0.03(+0.29%) |
Oct 17, 2005 | 11.88 | 11.89 | 11.71 | 11.81 | 4,446,168 | -0.09(-0.79%) |
Oct 14, 2005 | 11.78 | 11.94 | 11.68 | 11.90 | 2,079,317 | +0.12(+1.05%) |
Oct 13, 2005 | 11.78 | 11.86 | 11.70 | 11.78 | 2,405,591 | -0.03(-0.29%) |
Oct 12, 2005 | 11.88 | 11.96 | 11.77 | 11.81 | 2,890,665 | -0.03(-0.25%) |
Oct 11, 2005 | 11.92 | 11.95 | 11.80 | 11.84 | 3,286,350 | -0.07(-0.58%) |
Oct 10, 2005 | 11.98 | 12.04 | 11.84 | 11.91 | 2,685,053 | -0.10(-0.82%) |
Oct 07, 2005 | 11.96 | 12.05 | 11.88 | 12.01 | 4,098,505 | +0.11(+0.96%) |
Oct 06, 2005 | 12.07 | 12.12 | 11.81 | 11.90 | 5,118,894 | -0.18(-1.48%) |
Oct 05, 2005 | 12.22 | 12.27 | 12.08 | 12.08 | 2,667,902 | -0.19(-1.54%) |
Oct 04, 2005 | 12.33 | 12.37 | 12.25 | 12.27 | 3,973,605 | +0.01(+0.04%) |