Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.85 | 12.97 | 12.79 | 12.80 | 3,576,093 | -0.09(-0.73%) |
Dec 29, 2005 | 12.84 | 12.98 | 12.84 | 12.90 | 3,012,008 | +0.03(+0.21%) |
Dec 28, 2005 | 12.87 | 12.93 | 12.84 | 12.87 | 4,513,978 | +0.00(+0.03%) |
Dec 27, 2005 | 12.97 | 13.08 | 12.82 | 12.87 | 5,624,186 | -0.09(-0.70%) |
Dec 23, 2005 | 13.06 | 13.06 | 12.86 | 12.96 | 6,696,129 | -0.09(-0.69%) |
Dec 22, 2005 | 13.23 | 13.24 | 12.97 | 13.05 | 9,204,444 | -0.25(-1.86%) |
Dec 21, 2005 | 13.23 | 13.39 | 13.22 | 13.30 | 7,392,189 | +0.12(+0.95%) |
Dec 20, 2005 | 13.23 | 13.29 | 13.02 | 13.17 | 12,585,568 | +0.01(+0.04%) |
Dec 19, 2005 | 13.33 | 13.33 | 13.13 | 13.17 | 4,736,800 | -0.17(-1.25%) |
Dec 16, 2005 | 13.33 | 13.39 | 13.24 | 13.33 | 8,370,942 | +0.00(+0.03%) |
Dec 15, 2005 | 13.30 | 13.39 | 13.17 | 13.33 | 6,130,743 | +0.03(+0.22%) |
Dec 14, 2005 | 13.23 | 13.38 | 13.21 | 13.30 | 6,792,442 | +0.08(+0.62%) |
Dec 13, 2005 | 13.06 | 13.27 | 12.95 | 13.22 | 9,240,106 | +0.07(+0.53%) |
Dec 12, 2005 | 13.13 | 13.22 | 13.09 | 13.15 | 5,793,646 | +0.09(+0.66%) |
Dec 09, 2005 | 13.05 | 13.13 | 12.94 | 13.06 | 5,933,170 | +0.00(+0.03%) |
Dec 08, 2005 | 13.03 | 13.16 | 12.97 | 13.06 | 13,009,868 | +0.03(+0.22%) |
Dec 07, 2005 | 12.94 | 13.04 | 12.89 | 13.03 | 10,135,822 | +0.09(+0.70%) |
Dec 06, 2005 | 12.95 | 13.01 | 12.77 | 12.94 | 9,183,620 | +0.07(+0.55%) |
Dec 05, 2005 | 12.97 | 13.00 | 12.82 | 12.87 | 9,596,206 | -0.16(-1.24%) |
Dec 02, 2005 | 12.98 | 13.05 | 12.97 | 13.03 | 6,477,471 | +0.01(+0.07%) |
Dec 01, 2005 | 13.03 | 13.05 | 12.85 | 13.02 | 9,260,671 | +0.06(+0.45%) |
Nov 30, 2005 | 12.95 | 13.04 | 12.89 | 12.96 | 11,427,724 | -0.05(-0.40%) |
Nov 29, 2005 | 12.86 | 13.03 | 12.79 | 13.01 | 14,728,933 | +0.24(+1.88%) |
Nov 28, 2005 | 12.87 | 12.91 | 12.61 | 12.77 | 10,143,891 | -0.05(-0.37%) |
Nov 25, 2005 | 12.88 | 12.88 | 12.66 | 12.82 | 2,820,683 | +0.03(+0.20%) |
Nov 23, 2005 | 12.88 | 12.94 | 12.72 | 12.80 | 6,054,213 | -0.08(-0.63%) |
Nov 22, 2005 | 12.69 | 12.90 | 12.65 | 12.88 | 9,377,028 | +0.13(+0.99%) |
Nov 21, 2005 | 12.62 | 12.77 | 12.44 | 12.75 | 8,839,755 | +0.08(+0.65%) |
Nov 18, 2005 | 12.60 | 12.70 | 12.56 | 12.67 | 10,669,450 | +0.07(+0.53%) |
Nov 17, 2005 | 12.47 | 12.62 | 12.39 | 12.60 | 8,240,528 | +0.13(+1.02%) |
Nov 16, 2005 | 12.38 | 12.52 | 12.31 | 12.47 | 9,091,731 | +0.16(+1.29%) |
Nov 15, 2005 | 12.45 | 12.56 | 12.22 | 12.31 | 10,914,659 | -0.15(-1.20%) |
Nov 14, 2005 | 12.58 | 12.69 | 12.34 | 12.46 | 26,483,862 | +0.56(+4.71%) |
Nov 11, 2005 | 11.75 | 11.95 | 11.68 | 11.90 | 10,063,717 | +0.19(+1.59%) |
Nov 10, 2005 | 11.57 | 11.82 | 11.56 | 11.72 | 10,549,709 | +0.13(+1.11%) |
Nov 09, 2005 | 11.66 | 11.68 | 11.51 | 11.59 | 9,017,804 | -0.03(-0.28%) |
Nov 08, 2005 | 11.74 | 11.74 | 11.54 | 11.62 | 11,727,076 | -0.28(-2.34%) |
Nov 07, 2005 | 11.77 | 11.92 | 11.74 | 11.90 | 10,586,412 | +0.19(+1.64%) |
Nov 04, 2005 | 11.80 | 11.80 | 11.64 | 11.71 | 9,258,848 | -0.02(-0.20%) |
Nov 03, 2005 | 11.66 | 11.81 | 11.65 | 11.73 | 18,813,926 | +0.14(+1.19%) |
Nov 02, 2005 | 11.52 | 11.62 | 11.51 | 11.59 | 21,074,950 | +0.06(+0.50%) |
Nov 01, 2005 | 11.64 | 11.64 | 11.46 | 11.53 | 12,515,285 | -0.14(-1.18%) |
Oct 31, 2005 | 11.63 | 11.79 | 11.62 | 11.67 | 11,677,097 | +0.18(+1.59%) |
Oct 28, 2005 | 11.29 | 11.50 | 11.24 | 11.49 | 9,781,024 | +0.30(+2.66%) |
Oct 27, 2005 | 11.50 | 11.54 | 11.11 | 11.19 | 12,382,008 | -0.31(-2.74%) |
Oct 26, 2005 | 11.57 | 11.72 | 11.48 | 11.51 | 12,128,990 | -0.19(-1.63%) |
Oct 25, 2005 | 11.91 | 11.94 | 11.64 | 11.70 | 11,287,158 | -0.21(-1.73%) |
Oct 24, 2005 | 11.81 | 11.91 | 11.68 | 11.90 | 9,022,230 | +0.14(+1.23%) |
Oct 21, 2005 | 11.97 | 12.04 | 11.71 | 11.76 | 12,997,113 | -0.08(-0.68%) |
Oct 20, 2005 | 11.89 | 12.09 | 11.77 | 11.84 | 13,183,232 | -0.05(-0.40%) |
Oct 19, 2005 | 11.49 | 11.91 | 11.35 | 11.89 | 15,541,871 | +0.39(+3.41%) |
Oct 18, 2005 | 11.72 | 11.72 | 11.43 | 11.50 | 15,237,572 | -0.28(-2.38%) |
Oct 17, 2005 | 11.75 | 11.78 | 11.51 | 11.78 | 10,923,770 | +0.02(+0.16%) |
Oct 14, 2005 | 11.77 | 11.81 | 11.67 | 11.76 | 9,065,441 | +0.10(+0.82%) |
Oct 13, 2005 | 11.74 | 11.80 | 11.44 | 11.66 | 9,754,472 | -0.13(-1.12%) |
Oct 12, 2005 | 11.64 | 11.84 | 11.56 | 11.79 | 16,571,904 | +0.06(+0.52%) |
Oct 11, 2005 | 11.91 | 12.01 | 11.73 | 11.73 | 10,731,664 | -0.16(-1.32%) |
Oct 10, 2005 | 12.03 | 12.08 | 11.80 | 11.89 | 7,590,022 | -0.18(-1.48%) |
Oct 07, 2005 | 12.11 | 12.20 | 11.95 | 12.07 | 7,672,539 | +0.06(+0.46%) |
Oct 06, 2005 | 12.15 | 12.27 | 11.76 | 12.01 | 12,759,973 | -0.03(-0.25%) |
Oct 05, 2005 | 12.18 | 12.19 | 11.99 | 12.04 | 8,287,123 | -0.17(-1.38%) |
Oct 04, 2005 | 12.33 | 12.48 | 12.21 | 12.21 | 7,255,528 | -0.10(-0.81%) |