Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.09 | 11.12 | 10.98 | 11.03 | 2,624,935 | -0.12(-1.11%) |
Dec 29, 2005 | 11.25 | 11.26 | 11.11 | 11.15 | 3,092,128 | -0.11(-0.94%) |
Dec 28, 2005 | 11.24 | 11.35 | 11.13 | 11.26 | 1,871,323 | +0.02(+0.21%) |
Dec 27, 2005 | 11.35 | 11.50 | 11.23 | 11.24 | 2,737,477 | -0.08(-0.67%) |
Dec 23, 2005 | 11.13 | 11.37 | 11.13 | 11.31 | 2,779,418 | +0.17(+1.54%) |
Dec 22, 2005 | 11.02 | 11.17 | 11.02 | 11.14 | 1,906,890 | +0.12(+1.06%) |
Dec 21, 2005 | 11.01 | 11.15 | 10.93 | 11.02 | 3,183,281 | +0.08(+0.69%) |
Dec 20, 2005 | 10.84 | 11.08 | 10.80 | 10.95 | 3,634,165 | +0.15(+1.37%) |
Dec 19, 2005 | 11.12 | 11.20 | 10.78 | 10.80 | 3,743,824 | -0.32(-2.87%) |
Dec 16, 2005 | 11.34 | 11.40 | 11.08 | 11.12 | 6,968,487 | -0.20(-1.79%) |
Dec 15, 2005 | 11.45 | 11.48 | 11.30 | 11.32 | 4,902,862 | -0.07(-0.63%) |
Dec 14, 2005 | 11.45 | 11.62 | 11.38 | 11.40 | 3,053,676 | -0.09(-0.81%) |
Dec 13, 2005 | 11.49 | 11.63 | 11.32 | 11.49 | 2,978,648 | +0.01(+0.12%) |
Dec 12, 2005 | 11.51 | 11.65 | 11.34 | 11.47 | 2,768,372 | -0.01(-0.06%) |
Dec 09, 2005 | 11.34 | 11.53 | 11.15 | 11.48 | 3,987,286 | +0.18(+1.58%) |
Dec 08, 2005 | 11.47 | 11.61 | 11.25 | 11.30 | 4,832,302 | -0.15(-1.29%) |
Dec 07, 2005 | 11.56 | 11.65 | 11.39 | 11.45 | 4,245,727 | -0.10(-0.86%) |
Dec 06, 2005 | 11.60 | 11.73 | 11.49 | 11.55 | 4,753,290 | +0.01(+0.06%) |
Dec 05, 2005 | 11.67 | 11.70 | 11.45 | 11.54 | 2,823,026 | -0.19(-1.61%) |
Dec 02, 2005 | 11.83 | 12.00 | 11.68 | 11.73 | 6,871,438 | -0.15(-1.30%) |
Dec 01, 2005 | 11.47 | 11.89 | 11.46 | 11.89 | 8,973,890 | +0.44(+3.81%) |
Nov 30, 2005 | 11.31 | 11.65 | 11.25 | 11.45 | 10,520,919 | +0.42(+3.83%) |
Nov 29, 2005 | 11.02 | 11.20 | 11.00 | 11.03 | 2,264,756 | +0.02(+0.19%) |
Nov 28, 2005 | 11.27 | 11.27 | 10.99 | 11.01 | 3,633,850 | -0.23(-2.05%) |
Nov 25, 2005 | 11.17 | 11.25 | 11.16 | 11.24 | 1,238,404 | +0.03(+0.31%) |
Nov 23, 2005 | 11.12 | 11.32 | 11.10 | 11.20 | 6,889,044 | -0.19(-1.63%) |
Nov 22, 2005 | 11.21 | 11.61 | 11.17 | 11.39 | 8,395,575 | +0.14(+1.28%) |
Nov 21, 2005 | 10.95 | 11.24 | 10.95 | 11.24 | 5,718,096 | +0.19(+1.67%) |
Nov 18, 2005 | 10.76 | 11.07 | 10.70 | 11.06 | 6,838,503 | +0.41(+3.87%) |
Nov 17, 2005 | 10.53 | 10.65 | 10.48 | 10.65 | 4,256,277 | +0.16(+1.54%) |
Nov 16, 2005 | 10.60 | 10.64 | 10.45 | 10.49 | 4,782,244 | -0.12(-1.16%) |
Nov 15, 2005 | 10.64 | 10.66 | 10.56 | 10.61 | 4,804,388 | -0.03(-0.26%) |
Nov 14, 2005 | 10.61 | 10.65 | 10.55 | 10.64 | 4,292,048 | +0.03(+0.29%) |
Nov 11, 2005 | 10.79 | 10.81 | 10.56 | 10.61 | 5,166,377 | -0.21(-1.94%) |
Nov 10, 2005 | 10.81 | 10.89 | 10.72 | 10.82 | 5,114,551 | +0.01(+0.10%) |
Nov 09, 2005 | 10.61 | 10.83 | 10.51 | 10.80 | 4,850,167 | +0.23(+2.21%) |
Nov 08, 2005 | 10.65 | 10.70 | 10.53 | 10.57 | 3,591,557 | -0.09(-0.84%) |
Nov 07, 2005 | 10.50 | 10.71 | 10.46 | 10.66 | 3,651,129 | +0.17(+1.67%) |
Nov 04, 2005 | 10.52 | 10.57 | 10.37 | 10.49 | 3,123,752 | -0.01(-0.13%) |
Nov 03, 2005 | 10.29 | 10.55 | 10.27 | 10.50 | 5,917,460 | +0.29(+2.82%) |
Nov 02, 2005 | 10.06 | 10.30 | 10.05 | 10.21 | 9,176,585 | +0.13(+1.33%) |
Nov 01, 2005 | 10.29 | 10.29 | 10.07 | 10.08 | 6,491,756 | -0.27(-2.59%) |
Oct 31, 2005 | 10.46 | 10.53 | 10.33 | 10.35 | 7,805,981 | -0.11(-1.05%) |
Oct 28, 2005 | 10.27 | 10.46 | 10.05 | 10.46 | 6,235,759 | +0.23(+2.28%) |
Oct 27, 2005 | 10.28 | 10.29 | 10.13 | 10.22 | 6,199,166 | -0.07(-0.67%) |
Oct 26, 2005 | 10.16 | 10.31 | 10.10 | 10.29 | 4,338,734 | +0.08(+0.74%) |
Oct 25, 2005 | 10.28 | 10.29 | 10.09 | 10.21 | 4,603,709 | -0.06(-0.60%) |
Oct 24, 2005 | 10.19 | 10.29 | 10.13 | 10.28 | 4,822,699 | +0.09(+0.84%) |
Oct 21, 2005 | 10.29 | 10.42 | 10.13 | 10.19 | 13,632,352 | +0.37(+3.81%) |
Oct 20, 2005 | 9.772 | 9.971 | 9.721 | 9.817 | 10,737,332 | +0.10(+1.06%) |
Oct 19, 2005 | 9.549 | 9.741 | 9.505 | 9.714 | 6,197,007 | +0.11(+1.11%) |
Oct 18, 2005 | 9.649 | 9.683 | 9.597 | 9.608 | 4,230,762 | -0.05(-0.50%) |
Oct 17, 2005 | 9.573 | 9.741 | 9.570 | 9.656 | 4,786,211 | +0.04(+0.46%) |
Oct 14, 2005 | 9.618 | 9.690 | 9.508 | 9.611 | 3,940,017 | -0.03(-0.28%) |
Oct 13, 2005 | 9.484 | 9.673 | 9.398 | 9.638 | 5,805,416 | +0.12(+1.30%) |
Oct 12, 2005 | 9.354 | 9.577 | 9.254 | 9.515 | 8,571,061 | +0.15(+1.58%) |
Oct 11, 2005 | 9.608 | 9.608 | 9.343 | 9.367 | 6,510,309 | -0.19(-1.97%) |
Oct 10, 2005 | 9.669 | 9.693 | 9.463 | 9.556 | 6,354,203 | -0.17(-1.76%) |
Oct 07, 2005 | 9.783 | 9.865 | 9.704 | 9.728 | 4,443,188 | -0.00(-0.04%) |
Oct 06, 2005 | 9.971 | 9.999 | 9.642 | 9.731 | 7,421,650 | -0.23(-2.34%) |
Oct 05, 2005 | 10.07 | 10.13 | 9.944 | 9.964 | 2,816,241 | -0.14(-1.43%) |
Oct 04, 2005 | 10.29 | 10.32 | 10.08 | 10.11 | 3,245,873 | -0.20(-1.93%) |