Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.53 | 11.61 | 11.50 | 11.61 | 3,513,442 | +0.03(+0.26%) |
Dec 29, 2005 | 11.58 | 11.63 | 11.56 | 11.58 | 1,969,952 | -0.04(-0.35%) |
Dec 28, 2005 | 11.70 | 11.74 | 11.61 | 11.62 | 2,433,999 | +0.01(+0.12%) |
Dec 27, 2005 | 11.65 | 11.66 | 11.56 | 11.61 | 3,026,654 | -0.01(-0.12%) |
Dec 23, 2005 | 11.55 | 11.65 | 11.55 | 11.62 | 1,702,505 | +0.02(+0.17%) |
Dec 22, 2005 | 11.54 | 11.65 | 11.53 | 11.60 | 1,601,114 | +0.03(+0.26%) |
Dec 21, 2005 | 11.58 | 11.62 | 11.52 | 11.57 | 2,941,461 | +0.01(+0.09%) |
Dec 20, 2005 | 11.58 | 11.60 | 11.50 | 11.56 | 5,156,276 | -0.06(-0.49%) |
Dec 19, 2005 | 11.72 | 11.79 | 11.60 | 11.62 | 3,965,565 | -0.08(-0.72%) |
Dec 16, 2005 | 11.58 | 11.78 | 11.58 | 11.71 | 5,829,998 | +0.16(+1.37%) |
Dec 15, 2005 | 11.64 | 11.66 | 11.49 | 11.55 | 3,425,723 | -0.12(-1.01%) |
Dec 14, 2005 | 11.68 | 11.75 | 11.62 | 11.67 | 4,178,882 | -0.03(-0.29%) |
Dec 13, 2005 | 11.63 | 11.75 | 11.54 | 11.70 | 6,581,852 | +0.01(+0.09%) |
Dec 12, 2005 | 11.70 | 11.75 | 11.66 | 11.69 | 4,073,546 | -0.02(-0.14%) |
Dec 09, 2005 | 11.72 | 11.74 | 11.61 | 11.71 | 8,562,387 | +0.03(+0.26%) |
Dec 08, 2005 | 11.74 | 11.79 | 11.64 | 11.68 | 7,090,444 | -0.03(-0.23%) |
Dec 07, 2005 | 11.82 | 11.82 | 11.63 | 11.70 | 9,690,716 | -0.04(-0.34%) |
Dec 06, 2005 | 11.84 | 11.87 | 11.74 | 11.74 | 8,784,071 | +0.43(+3.79%) |
Dec 05, 2005 | 11.41 | 11.44 | 11.24 | 11.31 | 4,979,917 | -0.07(-0.59%) |
Dec 02, 2005 | 11.43 | 11.48 | 11.31 | 11.38 | 7,301,096 | +0.07(+0.60%) |
Dec 01, 2005 | 11.14 | 11.33 | 11.09 | 11.31 | 12,445,668 | +0.31(+2.85%) |
Nov 30, 2005 | 11.08 | 11.10 | 10.98 | 11.00 | 7,665,245 | -0.13(-1.15%) |
Nov 29, 2005 | 11.22 | 11.23 | 11.07 | 11.13 | 5,371,175 | -0.11(-0.96%) |
Nov 28, 2005 | 11.25 | 11.29 | 11.17 | 11.24 | 8,616,507 | +0.05(+0.45%) |
Nov 25, 2005 | 11.24 | 11.27 | 11.12 | 11.19 | 3,650,531 | -0.06(-0.57%) |
Nov 23, 2005 | 11.14 | 11.34 | 11.11 | 11.25 | 6,524,191 | +0.02(+0.18%) |
Nov 22, 2005 | 11.25 | 11.30 | 11.08 | 11.23 | 10,930,513 | -0.14(-1.25%) |
Nov 21, 2005 | 11.42 | 11.45 | 11.30 | 11.37 | 3,345,739 | +0.09(+0.81%) |
Nov 18, 2005 | 11.21 | 11.28 | 11.16 | 11.28 | 4,337,860 | +0.13(+1.15%) |
Nov 17, 2005 | 11.00 | 11.15 | 10.99 | 11.15 | 4,298,785 | +0.15(+1.32%) |
Nov 16, 2005 | 11.03 | 11.04 | 10.99 | 11.01 | 11,282,641 | +0.08(+0.77%) |
Nov 15, 2005 | 10.99 | 11.04 | 10.89 | 10.92 | 5,624,577 | -0.11(-1.04%) |
Nov 14, 2005 | 11.09 | 11.13 | 10.99 | 11.04 | 1,949,649 | +0.00(+0.00%) |
Nov 11, 2005 | 11.08 | 11.10 | 10.99 | 11.04 | 9,378,088 | +0.04(+0.37%) |
Nov 10, 2005 | 11.09 | 11.09 | 10.93 | 11.00 | 7,988,850 | +0.00(+0.03%) |
Nov 09, 2005 | 10.97 | 11.00 | 10.91 | 10.99 | 5,812,212 | -0.02(-0.18%) |
Nov 08, 2005 | 11.05 | 11.06 | 10.99 | 11.01 | 10,150,594 | -0.11(-1.00%) |
Nov 07, 2005 | 11.21 | 11.21 | 11.07 | 11.12 | 3,100,411 | -0.16(-1.44%) |
Nov 04, 2005 | 11.27 | 11.41 | 11.24 | 11.29 | 6,304,696 | -0.01(-0.06%) |
Nov 03, 2005 | 11.32 | 11.36 | 11.24 | 11.29 | 8,669,991 | +0.22(+2.01%) |
Nov 02, 2005 | 10.88 | 11.07 | 10.86 | 11.07 | 10,110,313 | +0.13(+1.20%) |
Nov 01, 2005 | 10.96 | 11.01 | 10.89 | 10.94 | 13,799,420 | -0.14(-1.22%) |
Oct 31, 2005 | 11.01 | 11.14 | 10.97 | 11.07 | 4,987,371 | +0.09(+0.83%) |
Oct 28, 2005 | 10.94 | 11.01 | 10.87 | 10.98 | 5,657,491 | +0.09(+0.81%) |
Oct 27, 2005 | 11.04 | 11.07 | 10.87 | 10.90 | 4,378,430 | -0.17(-1.50%) |
Oct 26, 2005 | 11.21 | 11.24 | 11.03 | 11.06 | 7,744,920 | -0.20(-1.77%) |
Oct 25, 2005 | 11.36 | 11.40 | 11.20 | 11.26 | 11,818,977 | +0.15(+1.31%) |
Oct 24, 2005 | 11.06 | 11.15 | 11.06 | 11.11 | 7,113,689 | +0.10(+0.95%) |
Oct 21, 2005 | 11.17 | 11.27 | 10.98 | 11.01 | 21,798,174 | -0.20(-1.78%) |
Oct 20, 2005 | 11.39 | 11.43 | 11.03 | 11.21 | 16,895,270 | -0.33(-2.90%) |
Oct 19, 2005 | 11.31 | 11.58 | 11.31 | 11.54 | 6,474,214 | +0.08(+0.71%) |
Oct 18, 2005 | 11.52 | 11.56 | 11.45 | 11.46 | 11,211,528 | -0.26(-2.22%) |
Oct 17, 2005 | 11.78 | 11.80 | 11.67 | 11.72 | 6,664,728 | -0.12(-1.00%) |
Oct 14, 2005 | 11.79 | 11.92 | 11.72 | 11.84 | 5,626,064 | +0.06(+0.52%) |
Oct 13, 2005 | 11.73 | 11.80 | 11.56 | 11.78 | 7,123,850 | -0.01(-0.11%) |
Oct 12, 2005 | 11.98 | 11.99 | 11.78 | 11.79 | 6,813,502 | -0.22(-1.80%) |
Oct 11, 2005 | 12.12 | 12.18 | 11.99 | 12.01 | 6,780,893 | -0.11(-0.95%) |
Oct 10, 2005 | 12.22 | 12.25 | 12.07 | 12.12 | 8,386,453 | -0.18(-1.48%) |
Oct 07, 2005 | 12.26 | 12.34 | 12.23 | 12.31 | 2,191,950 | +0.09(+0.77%) |
Oct 06, 2005 | 12.28 | 12.32 | 12.14 | 12.21 | 6,905,572 | +0.04(+0.33%) |
Oct 05, 2005 | 12.33 | 12.35 | 12.15 | 12.17 | 4,224,420 | -0.15(-1.18%) |
Oct 04, 2005 | 12.41 | 12.56 | 12.32 | 12.32 | 4,730,581 | -0.20(-1.62%) |