Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.61 | 11.61 | 11.46 | 11.51 | 5,505,693 | -0.10(-0.87%) |
Dec 29, 2005 | 11.59 | 11.72 | 11.55 | 11.61 | 4,824,777 | +0.04(+0.32%) |
Dec 28, 2005 | 11.45 | 11.62 | 11.45 | 11.58 | 5,703,020 | +0.11(+0.94%) |
Dec 27, 2005 | 11.58 | 11.61 | 11.38 | 11.47 | 6,295,000 | -0.06(-0.50%) |
Dec 23, 2005 | 11.45 | 11.56 | 11.43 | 11.53 | 6,289,441 | +0.08(+0.74%) |
Dec 22, 2005 | 11.58 | 11.58 | 11.43 | 11.44 | 7,353,894 | -0.07(-0.60%) |
Dec 21, 2005 | 11.21 | 11.62 | 11.19 | 11.51 | 11,770,122 | +0.36(+3.24%) |
Dec 20, 2005 | 11.28 | 11.29 | 11.10 | 11.15 | 11,275,415 | -0.06(-0.54%) |
Dec 19, 2005 | 11.55 | 11.55 | 11.21 | 11.21 | 12,823,457 | -0.22(-1.91%) |
Dec 16, 2005 | 11.51 | 11.57 | 11.41 | 11.43 | 7,462,285 | +0.02(+0.18%) |
Dec 15, 2005 | 11.34 | 11.44 | 11.26 | 11.41 | 11,183,700 | -0.01(-0.09%) |
Dec 14, 2005 | 11.51 | 11.54 | 11.37 | 11.42 | 12,912,393 | -0.09(-0.79%) |
Dec 13, 2005 | 11.27 | 11.54 | 11.26 | 11.51 | 17,967,848 | +0.08(+0.68%) |
Dec 12, 2005 | 11.56 | 11.56 | 11.20 | 11.43 | 17,478,700 | -0.09(-0.75%) |
Dec 09, 2005 | 11.55 | 11.58 | 11.49 | 11.52 | 10,978,036 | -0.10(-0.83%) |
Dec 08, 2005 | 11.76 | 11.78 | 11.53 | 11.61 | 11,439,391 | -0.16(-1.36%) |
Dec 07, 2005 | 11.83 | 11.86 | 11.72 | 11.77 | 11,920,201 | -0.05(-0.39%) |
Dec 06, 2005 | 11.70 | 11.91 | 11.70 | 11.82 | 14,321,473 | +0.17(+1.43%) |
Dec 05, 2005 | 11.68 | 11.69 | 11.57 | 11.65 | 14,504,903 | +0.00(+0.04%) |
Dec 02, 2005 | 11.67 | 11.71 | 11.54 | 11.65 | 12,059,164 | +0.01(+0.09%) |
Dec 01, 2005 | 11.57 | 11.67 | 11.51 | 11.64 | 16,127,985 | +0.14(+1.25%) |
Nov 30, 2005 | 11.56 | 11.74 | 11.48 | 11.49 | 16,483,729 | -0.10(-0.87%) |
Nov 29, 2005 | 11.48 | 11.66 | 11.47 | 11.59 | 15,199,716 | +0.11(+0.93%) |
Nov 28, 2005 | 11.43 | 11.59 | 11.38 | 11.49 | 13,629,440 | -0.03(-0.30%) |
Nov 25, 2005 | 11.31 | 11.52 | 11.26 | 11.52 | 9,763,504 | +0.15(+1.33%) |
Nov 23, 2005 | 11.28 | 11.40 | 11.18 | 11.37 | 13,835,104 | +0.09(+0.78%) |
Nov 22, 2005 | 11.05 | 11.29 | 10.98 | 11.28 | 14,860,647 | +0.22(+1.99%) |
Nov 21, 2005 | 11.14 | 11.21 | 11.03 | 11.06 | 15,813,930 | -0.08(-0.74%) |
Nov 18, 2005 | 11.10 | 11.23 | 11.08 | 11.15 | 24,112,768 | +0.05(+0.45%) |
Nov 17, 2005 | 10.89 | 11.17 | 10.89 | 11.10 | 18,145,720 | +0.24(+2.24%) |
Nov 16, 2005 | 10.80 | 10.86 | 10.74 | 10.85 | 13,985,184 | -0.00(-0.03%) |
Nov 15, 2005 | 10.79 | 10.93 | 10.79 | 10.85 | 15,716,656 | +0.02(+0.15%) |
Nov 14, 2005 | 10.88 | 10.92 | 10.81 | 10.84 | 12,981,875 | -0.04(-0.36%) |
Nov 11, 2005 | 10.80 | 10.90 | 10.74 | 10.88 | 9,307,707 | +0.03(+0.32%) |
Nov 10, 2005 | 10.89 | 10.95 | 10.74 | 10.84 | 12,192,568 | -0.03(-0.30%) |
Nov 09, 2005 | 10.79 | 10.92 | 10.76 | 10.88 | 9,049,236 | +0.07(+0.68%) |
Nov 08, 2005 | 10.61 | 10.83 | 10.51 | 10.80 | 12,962,420 | +0.12(+1.09%) |
Nov 07, 2005 | 10.61 | 10.75 | 10.61 | 10.69 | 10,769,592 | +0.09(+0.90%) |
Nov 04, 2005 | 10.70 | 10.71 | 10.51 | 10.59 | 12,898,497 | -0.10(-0.90%) |
Nov 03, 2005 | 10.66 | 10.78 | 10.65 | 10.69 | 12,403,791 | +0.04(+0.41%) |
Nov 02, 2005 | 10.60 | 10.67 | 10.59 | 10.64 | 9,018,665 | +0.06(+0.57%) |
Nov 01, 2005 | 10.45 | 10.67 | 10.45 | 10.58 | 15,152,468 | +0.15(+1.46%) |
Oct 31, 2005 | 10.42 | 10.54 | 10.40 | 10.43 | 8,654,583 | +0.08(+0.82%) |
Oct 28, 2005 | 10.33 | 10.43 | 10.26 | 10.35 | 8,640,687 | +0.08(+0.81%) |
Oct 27, 2005 | 10.35 | 10.52 | 10.25 | 10.26 | 13,318,164 | -0.08(-0.75%) |
Oct 26, 2005 | 10.24 | 10.54 | 10.20 | 10.34 | 25,182,780 | +0.12(+1.20%) |
Oct 25, 2005 | 10.08 | 10.23 | 10.06 | 10.22 | 22,603,636 | +0.19(+1.88%) |
Oct 24, 2005 | 9.991 | 10.10 | 9.939 | 10.03 | 13,496,036 | +0.05(+0.48%) |
Oct 21, 2005 | 9.994 | 10.01 | 9.872 | 9.983 | 23,112,240 | -0.02(-0.16%) |
Oct 20, 2005 | 10.14 | 10.19 | 9.968 | 9.998 | 17,534,286 | -0.17(-1.67%) |
Oct 19, 2005 | 10.01 | 10.19 | 9.952 | 10.17 | 13,532,166 | +0.16(+1.64%) |
Oct 18, 2005 | 10.18 | 10.18 | 9.911 | 10.00 | 28,854,168 | -0.17(-1.68%) |
Oct 17, 2005 | 10.29 | 10.29 | 10.11 | 10.18 | 15,299,769 | -0.05(-0.53%) |
Oct 14, 2005 | 10.19 | 10.25 | 10.08 | 10.23 | 11,125,336 | +0.01(+0.08%) |
Oct 13, 2005 | 10.25 | 10.27 | 10.06 | 10.22 | 15,983,464 | -0.13(-1.24%) |
Oct 12, 2005 | 10.39 | 10.42 | 10.27 | 10.35 | 12,751,197 | +0.04(+0.43%) |
Oct 11, 2005 | 10.27 | 10.37 | 10.22 | 10.30 | 10,080,338 | -0.06(-0.60%) |
Oct 10, 2005 | 10.40 | 10.47 | 10.24 | 10.37 | 7,000,929 | +0.04(+0.40%) |
Oct 07, 2005 | 10.35 | 10.42 | 10.28 | 10.33 | 20,483,070 | +0.10(+0.93%) |
Oct 06, 2005 | 10.24 | 10.34 | 10.13 | 10.23 | 11,061,413 | +0.01(+0.06%) |
Oct 05, 2005 | 10.35 | 10.35 | 10.21 | 10.22 | 15,158,027 | -0.15(-1.47%) |
Oct 04, 2005 | 10.25 | 10.56 | 10.25 | 10.38 | 21,025,022 | +0.11(+1.11%) |