Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.15 | 11.17 | 11.03 | 11.09 | 2,611,938 | -0.12(-1.11%) |
Dec 29, 2005 | 11.31 | 11.32 | 11.17 | 11.21 | 3,076,818 | -0.11(-0.94%) |
Dec 28, 2005 | 11.29 | 11.40 | 11.19 | 11.32 | 1,862,058 | +0.02(+0.21%) |
Dec 27, 2005 | 11.41 | 11.56 | 11.29 | 11.29 | 2,723,923 | -0.08(-0.67%) |
Dec 23, 2005 | 11.19 | 11.43 | 11.19 | 11.37 | 2,765,656 | +0.17(+1.54%) |
Dec 22, 2005 | 11.08 | 11.22 | 11.08 | 11.20 | 1,897,449 | +0.12(+1.06%) |
Dec 21, 2005 | 11.07 | 11.20 | 10.98 | 11.08 | 3,167,520 | +0.08(+0.69%) |
Dec 20, 2005 | 10.89 | 11.13 | 10.86 | 11.00 | 3,616,171 | +0.15(+1.37%) |
Dec 19, 2005 | 11.18 | 11.26 | 10.83 | 10.86 | 3,725,287 | -0.32(-2.87%) |
Dec 16, 2005 | 11.40 | 11.46 | 11.14 | 11.18 | 6,933,984 | -0.20(-1.79%) |
Dec 15, 2005 | 11.51 | 11.54 | 11.36 | 11.38 | 4,878,586 | -0.07(-0.63%) |
Dec 14, 2005 | 11.51 | 11.68 | 11.43 | 11.45 | 3,038,556 | -0.09(-0.81%) |
Dec 13, 2005 | 11.54 | 11.69 | 11.38 | 11.54 | 2,963,900 | +0.01(+0.12%) |
Dec 12, 2005 | 11.57 | 11.70 | 11.40 | 11.53 | 2,754,665 | -0.01(-0.06%) |
Dec 09, 2005 | 11.40 | 11.59 | 11.21 | 11.54 | 3,967,543 | +0.18(+1.58%) |
Dec 08, 2005 | 11.53 | 11.67 | 11.30 | 11.36 | 4,808,375 | -0.15(-1.29%) |
Dec 07, 2005 | 11.62 | 11.71 | 11.44 | 11.51 | 4,224,705 | -0.10(-0.86%) |
Dec 06, 2005 | 11.66 | 11.79 | 11.55 | 11.61 | 4,729,755 | +0.01(+0.06%) |
Dec 05, 2005 | 11.72 | 11.76 | 11.50 | 11.60 | 2,809,048 | -0.19(-1.61%) |
Dec 02, 2005 | 11.89 | 12.06 | 11.74 | 11.79 | 6,837,416 | -0.16(-1.30%) |
Dec 01, 2005 | 11.52 | 11.95 | 11.51 | 11.95 | 8,929,457 | +0.44(+3.81%) |
Nov 30, 2005 | 11.37 | 11.71 | 11.30 | 11.51 | 10,468,826 | +0.42(+3.83%) |
Nov 29, 2005 | 11.07 | 11.25 | 11.05 | 11.08 | 2,253,542 | +0.02(+0.19%) |
Nov 28, 2005 | 11.33 | 11.33 | 11.04 | 11.06 | 3,615,858 | -0.23(-2.05%) |
Nov 25, 2005 | 11.22 | 11.31 | 11.21 | 11.29 | 1,232,273 | +0.03(+0.31%) |
Nov 23, 2005 | 11.17 | 11.38 | 11.16 | 11.26 | 6,854,934 | -0.19(-1.63%) |
Nov 22, 2005 | 11.26 | 11.67 | 11.22 | 11.45 | 8,354,006 | +0.14(+1.28%) |
Nov 21, 2005 | 11.00 | 11.30 | 11.00 | 11.30 | 5,689,783 | +0.19(+1.68%) |
Nov 18, 2005 | 10.81 | 11.12 | 10.75 | 11.11 | 6,804,643 | +0.41(+3.87%) |
Nov 17, 2005 | 10.59 | 10.71 | 10.53 | 10.70 | 4,235,203 | +0.16(+1.54%) |
Nov 16, 2005 | 10.65 | 10.69 | 10.50 | 10.54 | 4,758,566 | -0.12(-1.16%) |
Nov 15, 2005 | 10.69 | 10.72 | 10.61 | 10.66 | 4,780,600 | -0.03(-0.26%) |
Nov 14, 2005 | 10.67 | 10.71 | 10.60 | 10.69 | 4,270,797 | +0.03(+0.29%) |
Nov 11, 2005 | 10.85 | 10.86 | 10.62 | 10.66 | 5,140,797 | -0.21(-1.94%) |
Nov 10, 2005 | 10.86 | 10.95 | 10.78 | 10.87 | 5,089,227 | +0.01(+0.10%) |
Nov 09, 2005 | 10.66 | 10.88 | 10.57 | 10.86 | 4,826,152 | +0.23(+2.21%) |
Nov 08, 2005 | 10.70 | 10.75 | 10.59 | 10.62 | 3,573,774 | -0.09(-0.84%) |
Nov 07, 2005 | 10.55 | 10.76 | 10.51 | 10.71 | 3,633,052 | +0.18(+1.67%) |
Nov 04, 2005 | 10.58 | 10.62 | 10.42 | 10.54 | 3,108,285 | -0.01(-0.13%) |
Nov 03, 2005 | 10.35 | 10.61 | 10.32 | 10.55 | 5,888,160 | +0.29(+2.82%) |
Nov 02, 2005 | 10.11 | 10.35 | 10.10 | 10.26 | 9,131,149 | +0.13(+1.33%) |
Nov 01, 2005 | 10.35 | 10.35 | 10.12 | 10.13 | 6,459,613 | -0.27(-2.59%) |
Oct 31, 2005 | 10.51 | 10.58 | 10.38 | 10.40 | 7,767,331 | -0.11(-1.05%) |
Oct 28, 2005 | 10.32 | 10.51 | 10.10 | 10.51 | 6,204,884 | +0.23(+2.28%) |
Oct 27, 2005 | 10.33 | 10.34 | 10.18 | 10.27 | 6,168,472 | -0.07(-0.67%) |
Oct 26, 2005 | 10.21 | 10.36 | 10.15 | 10.34 | 4,317,251 | +0.08(+0.74%) |
Oct 25, 2005 | 10.33 | 10.35 | 10.14 | 10.27 | 4,580,915 | -0.06(-0.60%) |
Oct 24, 2005 | 10.24 | 10.34 | 10.18 | 10.33 | 4,798,820 | +0.09(+0.84%) |
Oct 21, 2005 | 10.35 | 10.47 | 10.18 | 10.24 | 13,564,854 | +0.38(+3.81%) |
Oct 20, 2005 | 9.821 | 10.02 | 9.769 | 9.866 | 10,684,168 | +0.10(+1.06%) |
Oct 19, 2005 | 9.597 | 9.790 | 9.552 | 9.762 | 6,166,324 | +0.11(+1.11%) |
Oct 18, 2005 | 9.697 | 9.731 | 9.645 | 9.655 | 4,209,814 | -0.05(-0.50%) |
Oct 17, 2005 | 9.621 | 9.790 | 9.617 | 9.704 | 4,762,513 | +0.04(+0.46%) |
Oct 14, 2005 | 9.666 | 9.738 | 9.555 | 9.659 | 3,920,509 | -0.03(-0.28%) |
Oct 13, 2005 | 9.531 | 9.721 | 9.445 | 9.686 | 5,776,672 | +0.12(+1.30%) |
Oct 12, 2005 | 9.400 | 9.624 | 9.300 | 9.562 | 8,528,623 | +0.15(+1.58%) |
Oct 11, 2005 | 9.655 | 9.655 | 9.390 | 9.414 | 6,478,074 | -0.19(-1.97%) |
Oct 10, 2005 | 9.717 | 9.742 | 9.511 | 9.604 | 6,322,741 | -0.17(-1.76%) |
Oct 07, 2005 | 9.831 | 9.914 | 9.752 | 9.776 | 4,421,189 | -0.00(-0.04%) |
Oct 06, 2005 | 10.02 | 10.05 | 9.690 | 9.779 | 7,384,903 | -0.23(-2.34%) |
Oct 05, 2005 | 10.12 | 10.18 | 9.993 | 10.01 | 2,802,297 | -0.14(-1.43%) |
Oct 04, 2005 | 10.34 | 10.38 | 10.13 | 10.16 | 3,229,802 | -0.20(-1.93%) |