Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.87 | 12.21 | 11.82 | 12.08 | 10,037,491 | +0.10(+0.85%) |
Dec 29, 2005 | 12.05 | 12.23 | 11.96 | 11.98 | 9,331,959 | -0.19(-1.60%) |
Dec 28, 2005 | 12.05 | 12.25 | 11.95 | 12.17 | 13,565,155 | +0.17(+1.43%) |
Dec 27, 2005 | 12.28 | 12.29 | 11.91 | 12.00 | 12,996,061 | -0.45(-3.59%) |
Dec 23, 2005 | 12.51 | 12.51 | 12.21 | 12.45 | 7,678,791 | -0.06(-0.50%) |
Dec 22, 2005 | 12.58 | 12.66 | 12.49 | 12.51 | 9,952,858 | -0.03(-0.23%) |
Dec 21, 2005 | 12.40 | 12.61 | 12.39 | 12.54 | 9,570,470 | +0.16(+1.31%) |
Dec 20, 2005 | 12.28 | 12.57 | 12.12 | 12.38 | 12,280,526 | +0.17(+1.41%) |
Dec 19, 2005 | 12.47 | 12.52 | 12.15 | 12.21 | 13,944,978 | -0.22(-1.74%) |
Dec 16, 2005 | 12.85 | 12.91 | 12.41 | 12.42 | 19,383,042 | -0.42(-3.31%) |
Dec 15, 2005 | 12.97 | 13.02 | 12.74 | 12.85 | 13,397,684 | -0.12(-0.96%) |
Dec 14, 2005 | 12.87 | 13.01 | 12.73 | 12.97 | 17,778,860 | +0.12(+0.91%) |
Dec 13, 2005 | 13.07 | 13.30 | 12.85 | 12.86 | 16,193,399 | -0.20(-1.52%) |
Dec 12, 2005 | 13.00 | 13.10 | 12.84 | 13.05 | 9,543,798 | +0.16(+1.27%) |
Dec 09, 2005 | 12.91 | 12.96 | 12.76 | 12.89 | 11,319,299 | -0.11(-0.88%) |
Dec 08, 2005 | 12.62 | 13.01 | 12.58 | 13.01 | 15,404,259 | +0.38(+2.98%) |
Dec 07, 2005 | 12.72 | 12.86 | 12.51 | 12.63 | 14,042,178 | -0.02(-0.15%) |
Dec 06, 2005 | 12.60 | 12.84 | 12.56 | 12.65 | 14,359,167 | -0.06(-0.49%) |
Dec 05, 2005 | 12.96 | 13.00 | 12.66 | 12.71 | 16,077,990 | -0.12(-0.96%) |
Dec 02, 2005 | 12.69 | 12.85 | 12.60 | 12.83 | 12,280,270 | +0.10(+0.81%) |
Dec 01, 2005 | 12.53 | 12.73 | 12.44 | 12.73 | 11,578,840 | +0.32(+2.59%) |
Nov 30, 2005 | 12.29 | 12.55 | 12.12 | 12.41 | 15,360,916 | +0.24(+1.99%) |
Nov 29, 2005 | 12.30 | 12.47 | 12.13 | 12.17 | 16,443,964 | -0.13(-1.05%) |
Nov 28, 2005 | 12.51 | 12.52 | 12.28 | 12.30 | 19,676,694 | -0.38(-3.00%) |
Nov 25, 2005 | 12.67 | 12.86 | 12.63 | 12.68 | 4,480,171 | -0.10(-0.81%) |
Nov 23, 2005 | 12.64 | 12.87 | 12.49 | 12.78 | 16,676,064 | +0.05(+0.38%) |
Nov 22, 2005 | 12.39 | 12.78 | 12.39 | 12.73 | 24,616,448 | +0.48(+3.95%) |
Nov 21, 2005 | 12.07 | 12.28 | 12.00 | 12.25 | 15,808,702 | +0.28(+2.36%) |
Nov 18, 2005 | 11.85 | 11.97 | 11.70 | 11.96 | 16,825,326 | +0.13(+1.09%) |
Nov 17, 2005 | 11.67 | 11.85 | 11.62 | 11.84 | 24,623,630 | +0.24(+2.05%) |
Nov 16, 2005 | 11.17 | 11.60 | 11.08 | 11.60 | 20,545,594 | +0.43(+3.86%) |
Nov 15, 2005 | 11.16 | 11.53 | 11.09 | 11.17 | 22,332,380 | +0.00(+0.03%) |
Nov 14, 2005 | 11.06 | 11.21 | 10.99 | 11.16 | 14,723,346 | +0.23(+2.14%) |
Nov 11, 2005 | 10.87 | 11.04 | 10.82 | 10.93 | 15,193,189 | +0.01(+0.11%) |
Nov 10, 2005 | 11.34 | 11.34 | 10.90 | 10.92 | 23,766,526 | -0.47(-4.11%) |
Nov 09, 2005 | 11.53 | 11.73 | 11.35 | 11.39 | 20,003,686 | -0.12(-1.03%) |
Nov 08, 2005 | 11.60 | 11.62 | 11.31 | 11.50 | 22,890,446 | -0.03(-0.24%) |
Nov 07, 2005 | 11.91 | 11.93 | 11.53 | 11.53 | 23,470,566 | -0.38(-3.21%) |
Nov 04, 2005 | 12.61 | 12.61 | 11.87 | 11.91 | 28,090,768 | -0.70(-5.52%) |
Nov 03, 2005 | 12.43 | 12.80 | 12.38 | 12.61 | 25,588,704 | +0.34(+2.75%) |
Nov 02, 2005 | 11.65 | 12.34 | 11.65 | 12.27 | 22,648,086 | +0.57(+4.85%) |
Nov 01, 2005 | 11.46 | 11.74 | 11.41 | 11.71 | 17,075,636 | +0.18(+1.59%) |
Oct 31, 2005 | 11.24 | 11.62 | 11.21 | 11.52 | 20,374,020 | +0.29(+2.55%) |
Oct 28, 2005 | 10.82 | 11.25 | 10.73 | 11.24 | 23,786,274 | +0.49(+4.59%) |
Oct 27, 2005 | 11.46 | 11.46 | 10.66 | 10.74 | 33,233,642 | -0.59(-5.25%) |
Oct 26, 2005 | 11.50 | 11.94 | 11.27 | 11.34 | 25,521,254 | -0.24(-2.10%) |
Oct 25, 2005 | 11.62 | 11.84 | 11.24 | 11.58 | 49,068,760 | -0.33(-2.77%) |
Oct 24, 2005 | 11.24 | 11.92 | 11.18 | 11.91 | 20,062,928 | +0.59(+5.24%) |
Oct 21, 2005 | 11.07 | 11.48 | 11.06 | 11.32 | 19,039,636 | +0.08(+0.75%) |
Oct 20, 2005 | 11.56 | 11.68 | 11.02 | 11.23 | 22,206,456 | -0.36(-3.14%) |
Oct 19, 2005 | 11.32 | 11.66 | 11.02 | 11.60 | 27,320,862 | +0.19(+1.69%) |
Oct 18, 2005 | 11.70 | 11.95 | 11.40 | 11.41 | 15,086,500 | -0.55(-4.57%) |
Oct 17, 2005 | 12.07 | 12.16 | 11.92 | 11.95 | 13,673,126 | +0.01(+0.05%) |
Oct 14, 2005 | 11.51 | 11.98 | 11.35 | 11.95 | 20,382,996 | +0.35(+3.01%) |
Oct 13, 2005 | 11.82 | 11.87 | 11.25 | 11.60 | 26,640,462 | -0.33(-2.73%) |
Oct 12, 2005 | 12.03 | 12.15 | 11.79 | 11.92 | 12,821,409 | -0.12(-1.02%) |
Oct 11, 2005 | 12.00 | 12.20 | 12.00 | 12.04 | 10,726,867 | +0.17(+1.39%) |
Oct 10, 2005 | 12.18 | 12.19 | 11.75 | 11.88 | 15,977,456 | -0.35(-2.84%) |
Oct 07, 2005 | 12.03 | 12.24 | 11.86 | 12.23 | 18,526,966 | +0.38(+3.19%) |
Oct 06, 2005 | 12.02 | 12.19 | 11.68 | 11.85 | 40,325,900 | -0.29(-2.36%) |
Oct 05, 2005 | 12.85 | 12.89 | 12.13 | 12.13 | 27,998,696 | -0.72(-5.60%) |
Oct 04, 2005 | 13.12 | 13.50 | 12.85 | 12.85 | 12,011,239 | -0.58(-4.34%) |