Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.16 | 11.18 | 11.08 | 11.08 | 930,605 | -0.12(-1.03%) |
Dec 29, 2005 | 11.05 | 11.22 | 11.04 | 11.20 | 1,108,054 | +0.08(+0.74%) |
Dec 28, 2005 | 11.25 | 11.27 | 11.05 | 11.12 | 952,552 | -0.09(-0.78%) |
Dec 27, 2005 | 11.29 | 11.31 | 11.09 | 11.21 | 1,171,487 | +0.00(+0.00%) |
Dec 23, 2005 | 11.20 | 11.22 | 11.14 | 11.21 | 992,699 | +0.01(+0.10%) |
Dec 22, 2005 | 10.65 | 11.34 | 11.16 | 11.19 | 1,291,124 | -0.01(-0.13%) |
Dec 21, 2005 | 11.26 | 11.29 | 11.16 | 11.21 | 2,611,155 | +0.04(+0.35%) |
Dec 20, 2005 | 11.09 | 11.25 | 10.98 | 11.17 | 1,659,673 | +0.09(+0.79%) |
Dec 19, 2005 | 11.26 | 11.26 | 11.06 | 11.08 | 2,249,030 | -0.13(-1.13%) |
Dec 16, 2005 | 11.35 | 11.42 | 11.08 | 11.21 | 3,866,415 | -0.14(-1.23%) |
Dec 15, 2005 | 11.48 | 11.58 | 11.26 | 11.35 | 3,281,876 | -0.10(-0.85%) |
Dec 14, 2005 | 11.37 | 11.48 | 11.27 | 11.45 | 4,047,344 | +0.09(+0.77%) |
Dec 13, 2005 | 10.98 | 11.37 | 10.98 | 11.36 | 3,056,518 | +0.38(+3.49%) |
Dec 12, 2005 | 11.08 | 11.08 | 10.84 | 10.98 | 1,748,532 | -0.09(-0.84%) |
Dec 09, 2005 | 11.02 | 11.09 | 10.89 | 11.07 | 1,791,087 | +0.12(+1.06%) |
Dec 08, 2005 | 10.97 | 11.04 | 10.88 | 10.95 | 2,522,832 | -0.02(-0.15%) |
Dec 07, 2005 | 11.21 | 11.23 | 10.88 | 10.97 | 2,368,400 | -0.18(-1.62%) |
Dec 06, 2005 | 11.08 | 11.28 | 11.06 | 11.15 | 4,053,500 | +0.19(+1.74%) |
Dec 05, 2005 | 10.96 | 11.04 | 10.80 | 10.96 | 2,986,663 | +0.03(+0.29%) |
Dec 02, 2005 | 10.92 | 11.04 | 10.79 | 10.93 | 3,344,238 | +0.06(+0.58%) |
Dec 01, 2005 | 10.64 | 10.88 | 10.61 | 10.87 | 4,181,970 | +0.35(+3.30%) |
Nov 30, 2005 | 10.27 | 10.59 | 10.22 | 10.52 | 2,676,728 | +0.16(+1.59%) |
Nov 29, 2005 | 10.50 | 10.52 | 10.33 | 10.35 | 2,474,120 | -0.07(-0.72%) |
Nov 28, 2005 | 10.64 | 10.65 | 10.33 | 10.43 | 2,658,796 | -0.12(-1.17%) |
Nov 25, 2005 | 10.47 | 10.58 | 10.47 | 10.55 | 1,180,319 | +0.08(+0.77%) |
Nov 23, 2005 | 10.71 | 10.71 | 10.43 | 10.47 | 2,975,154 | -0.17(-1.63%) |
Nov 22, 2005 | 10.79 | 10.79 | 10.61 | 10.64 | 4,062,868 | -0.04(-0.38%) |
Nov 21, 2005 | 10.65 | 10.75 | 10.65 | 10.69 | 2,670,840 | +0.05(+0.46%) |
Nov 18, 2005 | 10.70 | 10.73 | 10.52 | 10.64 | 3,875,248 | -0.00(-0.03%) |
Nov 17, 2005 | 10.46 | 10.66 | 10.43 | 10.64 | 5,695,777 | +0.29(+2.82%) |
Nov 16, 2005 | 10.31 | 10.38 | 10.21 | 10.35 | 5,788,382 | +0.27(+2.71%) |
Nov 15, 2005 | 10.15 | 10.19 | 10.04 | 10.08 | 2,539,426 | -0.08(-0.75%) |
Nov 14, 2005 | 10.02 | 10.16 | 10.00 | 10.15 | 2,155,354 | +0.14(+1.36%) |
Nov 11, 2005 | 10.06 | 10.11 | 9.955 | 10.02 | 2,430,494 | -0.07(-0.74%) |
Nov 10, 2005 | 9.763 | 10.11 | 9.761 | 10.09 | 2,397,038 | +0.24(+2.41%) |
Nov 09, 2005 | 9.918 | 10.02 | 9.840 | 9.854 | 3,056,251 | -0.07(-0.66%) |
Nov 08, 2005 | 9.813 | 10.08 | 9.813 | 9.920 | 3,489,302 | -0.19(-1.85%) |
Nov 07, 2005 | 9.953 | 10.11 | 9.903 | 10.11 | 2,988,804 | +0.16(+1.56%) |
Nov 04, 2005 | 9.797 | 9.967 | 9.714 | 9.952 | 2,716,072 | +0.20(+2.07%) |
Nov 03, 2005 | 10.01 | 10.10 | 9.699 | 9.750 | 3,865,345 | -0.19(-1.95%) |
Nov 02, 2005 | 9.836 | 9.993 | 9.808 | 9.944 | 3,260,197 | +0.10(+0.99%) |
Nov 01, 2005 | 9.729 | 9.899 | 9.655 | 9.847 | 4,185,717 | +0.12(+1.23%) |
Oct 31, 2005 | 9.621 | 9.793 | 9.615 | 9.727 | 3,653,904 | +0.17(+1.74%) |
Oct 28, 2005 | 9.335 | 9.572 | 9.287 | 9.561 | 4,676,045 | +0.33(+3.54%) |
Oct 27, 2005 | 9.387 | 9.402 | 9.167 | 9.234 | 3,956,880 | -0.13(-1.44%) |
Oct 26, 2005 | 9.238 | 9.453 | 9.214 | 9.369 | 3,676,387 | +0.12(+1.31%) |
Oct 25, 2005 | 9.346 | 9.488 | 9.188 | 9.247 | 3,443,267 | -0.04(-0.44%) |
Oct 24, 2005 | 9.107 | 9.303 | 8.973 | 9.288 | 5,853,688 | +0.18(+1.99%) |
Oct 21, 2005 | 9.055 | 9.204 | 8.935 | 9.107 | 4,964,032 | +0.10(+1.14%) |
Oct 20, 2005 | 9.285 | 9.432 | 8.926 | 9.004 | 5,609,059 | -0.29(-3.08%) |
Oct 19, 2005 | 9.004 | 9.296 | 8.836 | 9.290 | 5,391,463 | +0.21(+2.37%) |
Oct 18, 2005 | 9.197 | 9.210 | 9.031 | 9.075 | 2,576,896 | -0.13(-1.46%) |
Oct 17, 2005 | 8.920 | 9.244 | 8.920 | 9.210 | 4,277,520 | +0.32(+3.61%) |
Oct 14, 2005 | 9.103 | 9.165 | 8.735 | 8.889 | 9,328,270 | -0.17(-1.88%) |
Oct 13, 2005 | 8.911 | 9.152 | 8.771 | 9.059 | 6,225,181 | -0.10(-1.06%) |
Oct 12, 2005 | 9.496 | 9.496 | 9.083 | 9.156 | 6,606,309 | -0.32(-3.33%) |
Oct 11, 2005 | 9.587 | 9.608 | 9.438 | 9.471 | 5,803,103 | -0.04(-0.43%) |
Oct 10, 2005 | 9.518 | 9.613 | 9.427 | 9.513 | 4,166,447 | +0.03(+0.35%) |
Oct 07, 2005 | 9.367 | 9.503 | 9.161 | 9.479 | 6,167,904 | +0.31(+3.36%) |
Oct 06, 2005 | 9.486 | 9.537 | 9.059 | 9.171 | 6,521,465 | -0.39(-4.12%) |
Oct 05, 2005 | 9.731 | 9.754 | 9.516 | 9.565 | 5,405,113 | -0.21(-2.18%) |
Oct 04, 2005 | 9.989 | 10.01 | 9.778 | 9.778 | 5,526,089 | -0.15(-1.47%) |