Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.36 | 11.43 | 11.30 | 11.39 | 10,512,310 | -0.11(-0.97%) |
Dec 29, 2005 | 11.51 | 11.54 | 11.48 | 11.50 | 5,186,415 | -0.02(-0.16%) |
Dec 28, 2005 | 11.58 | 11.61 | 11.48 | 11.52 | 7,144,257 | -0.03(-0.27%) |
Dec 27, 2005 | 11.62 | 11.64 | 11.50 | 11.55 | 10,979,595 | -0.04(-0.32%) |
Dec 23, 2005 | 11.58 | 11.66 | 11.58 | 11.59 | 9,435,208 | +0.08(+0.70%) |
Dec 22, 2005 | 11.47 | 11.52 | 11.43 | 11.51 | 16,590,071 | +0.06(+0.54%) |
Dec 21, 2005 | 11.43 | 11.46 | 11.34 | 11.44 | 17,360,576 | +0.06(+0.49%) |
Dec 20, 2005 | 11.51 | 11.52 | 11.36 | 11.39 | 15,413,502 | -0.12(-1.03%) |
Dec 19, 2005 | 11.59 | 11.71 | 11.49 | 11.51 | 20,347,314 | -0.02(-0.22%) |
Dec 16, 2005 | 11.54 | 11.61 | 11.49 | 11.53 | 19,097,148 | +0.16(+1.42%) |
Dec 15, 2005 | 11.49 | 11.49 | 11.33 | 11.37 | 11,816,466 | -0.12(-1.03%) |
Dec 14, 2005 | 11.56 | 11.58 | 11.46 | 11.49 | 18,695,104 | +0.06(+0.49%) |
Dec 13, 2005 | 11.39 | 11.50 | 11.34 | 11.43 | 14,503,035 | +0.09(+0.82%) |
Dec 12, 2005 | 11.40 | 11.45 | 11.31 | 11.34 | 17,516,606 | +0.11(+0.94%) |
Dec 09, 2005 | 11.25 | 11.27 | 11.14 | 11.23 | 20,273,074 | -0.04(-0.33%) |
Dec 08, 2005 | 11.13 | 11.39 | 11.24 | 11.27 | 32,230,788 | +0.21(+1.86%) |
Dec 07, 2005 | 11.06 | 11.18 | 11.02 | 11.06 | 24,484,748 | +0.07(+0.62%) |
Dec 06, 2005 | 10.95 | 11.08 | 10.93 | 11.00 | 12,852,914 | +0.07(+0.68%) |
Dec 05, 2005 | 10.89 | 10.98 | 10.87 | 10.92 | 17,477,880 | +0.12(+1.10%) |
Dec 02, 2005 | 10.98 | 11.00 | 10.74 | 10.80 | 14,419,315 | -0.16(-1.42%) |
Dec 01, 2005 | 10.57 | 11.07 | 10.55 | 10.96 | 25,649,104 | +0.33(+3.10%) |
Nov 30, 2005 | 10.69 | 10.73 | 10.62 | 10.63 | 9,804,312 | -0.16(-1.44%) |
Nov 29, 2005 | 10.73 | 10.82 | 10.72 | 10.78 | 15,301,983 | +0.03(+0.29%) |
Nov 28, 2005 | 10.82 | 10.84 | 10.74 | 10.75 | 9,271,305 | -0.14(-1.26%) |
Nov 25, 2005 | 10.91 | 10.92 | 10.83 | 10.89 | 5,539,772 | +0.04(+0.34%) |
Nov 23, 2005 | 10.79 | 10.93 | 10.78 | 10.85 | 15,831,455 | +0.09(+0.81%) |
Nov 22, 2005 | 10.77 | 10.80 | 10.72 | 10.77 | 16,863,082 | -0.08(-0.75%) |
Nov 21, 2005 | 10.85 | 10.87 | 10.78 | 10.85 | 8,850,780 | +0.06(+0.52%) |
Nov 18, 2005 | 10.83 | 10.84 | 10.71 | 10.79 | 12,958,005 | +0.06(+0.58%) |
Nov 17, 2005 | 10.60 | 10.77 | 10.60 | 10.73 | 18,403,292 | +0.20(+1.89%) |
Nov 16, 2005 | 10.57 | 10.60 | 10.49 | 10.53 | 10,949,707 | -0.07(-0.65%) |
Nov 15, 2005 | 10.69 | 10.69 | 10.57 | 10.60 | 11,151,212 | -0.17(-1.62%) |
Nov 14, 2005 | 10.73 | 10.82 | 10.73 | 10.77 | 14,796,775 | +0.08(+0.76%) |
Nov 11, 2005 | 10.66 | 10.72 | 10.64 | 10.69 | 8,244,337 | +0.04(+0.35%) |
Nov 10, 2005 | 10.58 | 10.67 | 10.53 | 10.65 | 11,340,022 | +0.05(+0.47%) |
Nov 09, 2005 | 10.63 | 10.64 | 10.54 | 10.60 | 13,236,962 | -0.02(-0.23%) |
Nov 08, 2005 | 10.57 | 10.69 | 10.55 | 10.63 | 16,643,419 | +0.02(+0.23%) |
Nov 07, 2005 | 10.69 | 10.67 | 10.56 | 10.60 | 16,545,720 | -0.07(-0.70%) |
Nov 04, 2005 | 10.76 | 10.81 | 10.60 | 10.68 | 19,449,540 | -0.12(-1.09%) |
Nov 03, 2005 | 10.77 | 10.85 | 10.74 | 10.80 | 38,104,472 | +0.10(+0.93%) |
Nov 02, 2005 | 10.54 | 10.75 | 10.52 | 10.70 | 26,048,418 | +0.16(+1.54%) |
Nov 01, 2005 | 10.49 | 10.63 | 10.47 | 10.54 | 40,804,216 | +0.07(+0.65%) |
Oct 31, 2005 | 10.19 | 10.52 | 10.17 | 10.47 | 42,196,912 | +0.33(+3.25%) |
Oct 28, 2005 | 10.10 | 10.14 | 10.02 | 10.14 | 17,349,490 | +0.16(+1.62%) |
Oct 27, 2005 | 10.11 | 10.12 | 9.970 | 9.976 | 11,103,005 | -0.11(-1.11%) |
Oct 26, 2005 | 10.10 | 10.19 | 10.08 | 10.09 | 7,684,977 | -0.05(-0.49%) |
Oct 25, 2005 | 10.13 | 10.22 | 10.09 | 10.14 | 13,421,915 | +0.07(+0.74%) |
Oct 24, 2005 | 10.00 | 10.08 | 9.988 | 10.06 | 14,243,039 | +0.05(+0.50%) |
Oct 21, 2005 | 10.05 | 10.08 | 9.938 | 10.01 | 26,220,838 | +0.12(+1.19%) |
Oct 20, 2005 | 9.982 | 10.06 | 9.839 | 9.895 | 68,700,080 | -0.72(-6.74%) |
Oct 19, 2005 | 10.35 | 10.69 | 10.35 | 10.61 | 26,651,004 | +0.11(+1.07%) |
Oct 18, 2005 | 10.49 | 10.55 | 10.45 | 10.50 | 12,816,116 | -0.06(-0.59%) |
Oct 17, 2005 | 10.58 | 10.62 | 10.51 | 10.56 | 19,996,368 | +0.02(+0.18%) |
Oct 14, 2005 | 10.50 | 10.57 | 10.47 | 10.54 | 13,202,092 | +0.08(+0.77%) |
Oct 13, 2005 | 10.32 | 10.49 | 10.31 | 10.46 | 9,039,912 | -0.01(-0.06%) |
Oct 12, 2005 | 10.52 | 10.60 | 10.44 | 10.47 | 12,989,018 | -0.05(-0.47%) |
Oct 11, 2005 | 10.51 | 10.60 | 10.45 | 10.52 | 38,271,268 | +0.05(+0.48%) |
Oct 10, 2005 | 10.44 | 10.47 | 10.34 | 10.47 | 9,866,981 | +0.03(+0.30%) |
Oct 07, 2005 | 10.47 | 10.49 | 10.37 | 10.44 | 8,465,286 | -0.02(-0.24%) |
Oct 06, 2005 | 10.41 | 10.54 | 10.41 | 10.46 | 11,697,395 | +0.06(+0.54%) |
Oct 05, 2005 | 10.56 | 10.58 | 10.41 | 10.41 | 11,117,306 | -0.17(-1.59%) |
Oct 04, 2005 | 10.62 | 10.72 | 10.52 | 10.57 | 13,895,628 | -0.02(-0.18%) |