Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.47 | 12.62 | 12.31 | 12.50 | 2,381,249 | +0.03(+0.24%) |
Dec 29, 2005 | 12.46 | 12.66 | 12.39 | 12.47 | 2,020,033 | -0.07(-0.58%) |
Dec 28, 2005 | 12.22 | 12.65 | 12.17 | 12.54 | 2,867,899 | +0.43(+3.51%) |
Dec 27, 2005 | 12.42 | 12.43 | 11.92 | 12.12 | 2,961,974 | -0.46(-3.63%) |
Dec 23, 2005 | 12.48 | 12.67 | 12.33 | 12.57 | 2,289,953 | -0.05(-0.42%) |
Dec 22, 2005 | 12.96 | 12.97 | 12.61 | 12.63 | 2,574,162 | -0.21(-1.61%) |
Dec 21, 2005 | 12.87 | 12.97 | 12.73 | 12.83 | 2,866,708 | +0.02(+0.12%) |
Dec 20, 2005 | 12.85 | 12.90 | 12.72 | 12.82 | 3,550,637 | +0.03(+0.20%) |
Dec 19, 2005 | 12.91 | 13.11 | 12.74 | 12.79 | 2,696,420 | -0.09(-0.67%) |
Dec 16, 2005 | 13.17 | 13.18 | 12.88 | 12.88 | 3,645,903 | -0.37(-2.81%) |
Dec 15, 2005 | 13.34 | 13.57 | 13.05 | 13.25 | 4,125,408 | -0.32(-2.38%) |
Dec 14, 2005 | 13.33 | 13.62 | 13.20 | 13.57 | 7,316,417 | +0.39(+2.96%) |
Dec 13, 2005 | 12.99 | 13.46 | 12.96 | 13.18 | 6,445,926 | +0.37(+2.91%) |
Dec 12, 2005 | 12.84 | 12.91 | 12.75 | 12.81 | 3,882,480 | +0.30(+2.42%) |
Dec 09, 2005 | 12.50 | 12.65 | 12.45 | 12.51 | 3,715,368 | -0.11(-0.84%) |
Dec 08, 2005 | 12.48 | 12.68 | 12.26 | 12.61 | 4,986,770 | +0.11(+0.87%) |
Dec 07, 2005 | 12.53 | 12.56 | 12.19 | 12.51 | 5,319,010 | +0.19(+1.57%) |
Dec 06, 2005 | 12.21 | 12.47 | 12.03 | 12.31 | 4,041,653 | +0.05(+0.43%) |
Dec 05, 2005 | 12.27 | 12.47 | 12.22 | 12.26 | 4,978,435 | +0.19(+1.59%) |
Dec 02, 2005 | 11.94 | 12.14 | 11.90 | 12.07 | 4,350,871 | +0.28(+2.42%) |
Dec 01, 2005 | 11.53 | 11.83 | 11.50 | 11.78 | 5,301,148 | +0.34(+2.99%) |
Nov 30, 2005 | 11.34 | 11.60 | 11.28 | 11.44 | 3,606,606 | +0.06(+0.55%) |
Nov 29, 2005 | 11.67 | 11.71 | 11.32 | 11.38 | 4,547,753 | -0.23(-1.95%) |
Nov 28, 2005 | 11.68 | 11.77 | 11.54 | 11.60 | 5,138,402 | -0.21(-1.77%) |
Nov 25, 2005 | 11.73 | 11.84 | 11.66 | 11.81 | 832,385 | +0.20(+1.71%) |
Nov 23, 2005 | 11.77 | 11.77 | 11.43 | 11.61 | 3,580,805 | -0.23(-1.98%) |
Nov 22, 2005 | 11.68 | 11.86 | 11.51 | 11.85 | 4,202,018 | +0.32(+2.77%) |
Nov 21, 2005 | 11.59 | 11.62 | 11.37 | 11.53 | 4,590,226 | +0.13(+1.15%) |
Nov 18, 2005 | 11.67 | 11.75 | 11.28 | 11.40 | 5,119,746 | -0.33(-2.83%) |
Nov 17, 2005 | 12.14 | 12.24 | 11.67 | 11.73 | 4,545,769 | -0.23(-1.94%) |
Nov 16, 2005 | 11.39 | 11.97 | 11.37 | 11.96 | 4,388,977 | +0.48(+4.15%) |
Nov 15, 2005 | 11.35 | 11.72 | 11.34 | 11.49 | 5,517,084 | +0.05(+0.44%) |
Nov 14, 2005 | 11.74 | 11.82 | 11.31 | 11.43 | 5,116,967 | -0.25(-2.18%) |
Nov 11, 2005 | 11.30 | 11.69 | 11.14 | 11.69 | 5,036,785 | +0.38(+3.36%) |
Nov 10, 2005 | 11.92 | 11.97 | 11.12 | 11.31 | 11,603,778 | -0.74(-6.13%) |
Nov 09, 2005 | 11.84 | 12.37 | 11.65 | 12.05 | 7,558,154 | +0.20(+1.72%) |
Nov 08, 2005 | 11.63 | 12.12 | 11.51 | 11.84 | 4,260,765 | +0.21(+1.84%) |
Nov 07, 2005 | 11.80 | 11.86 | 11.62 | 11.63 | 4,878,008 | -0.21(-1.79%) |
Nov 04, 2005 | 11.95 | 11.96 | 11.51 | 11.84 | 5,546,060 | -0.14(-1.14%) |
Nov 03, 2005 | 11.68 | 12.08 | 11.68 | 11.98 | 6,508,642 | +0.39(+3.33%) |
Nov 02, 2005 | 10.51 | 11.73 | 10.51 | 11.59 | 9,457,121 | +0.95(+8.95%) |
Nov 01, 2005 | 10.32 | 10.64 | 10.28 | 10.64 | 4,630,714 | +0.26(+2.48%) |
Oct 31, 2005 | 10.41 | 10.60 | 10.29 | 10.38 | 4,150,415 | -0.08(-0.77%) |
Oct 28, 2005 | 10.19 | 10.48 | 9.946 | 10.46 | 4,101,195 | +0.27(+2.70%) |
Oct 27, 2005 | 10.65 | 10.70 | 10.19 | 10.19 | 5,544,869 | -0.25(-2.39%) |
Oct 26, 2005 | 10.36 | 10.89 | 10.29 | 10.44 | 7,713,358 | -0.05(-0.50%) |
Oct 25, 2005 | 9.956 | 10.52 | 9.938 | 10.49 | 5,337,666 | +0.68(+6.93%) |
Oct 24, 2005 | 9.246 | 9.886 | 9.231 | 9.810 | 6,603,114 | +0.27(+2.80%) |
Oct 21, 2005 | 9.384 | 9.719 | 9.296 | 9.543 | 8,867,266 | +0.03(+0.29%) |
Oct 20, 2005 | 9.684 | 9.996 | 9.432 | 9.515 | 8,332,190 | -0.39(-3.94%) |
Oct 19, 2005 | 9.518 | 9.976 | 9.324 | 9.906 | 10,273,232 | +0.36(+3.80%) |
Oct 18, 2005 | 9.800 | 9.820 | 9.510 | 9.543 | 9,888,993 | -0.40(-4.00%) |
Oct 17, 2005 | 10.39 | 10.40 | 9.918 | 9.941 | 8,976,822 | +0.09(+0.89%) |
Oct 14, 2005 | 9.472 | 10.04 | 9.407 | 9.853 | 12,984,736 | +0.24(+2.46%) |
Oct 13, 2005 | 9.976 | 9.976 | 9.409 | 9.616 | 13,635,322 | -0.46(-4.58%) |
Oct 12, 2005 | 10.63 | 10.73 | 10.05 | 10.08 | 8,806,931 | -0.29(-2.77%) |
Oct 11, 2005 | 10.39 | 10.47 | 10.26 | 10.36 | 9,663,927 | +0.50(+5.06%) |
Oct 10, 2005 | 10.14 | 10.14 | 9.712 | 9.865 | 4,892,298 | -0.14(-1.39%) |
Oct 07, 2005 | 9.850 | 10.11 | 9.782 | 10.00 | 6,942,102 | +0.35(+3.65%) |
Oct 06, 2005 | 9.762 | 9.954 | 9.573 | 9.651 | 11,434,284 | -0.78(-7.49%) |
Oct 05, 2005 | 10.78 | 10.85 | 10.06 | 10.43 | 8,261,137 | -0.35(-3.22%) |
Oct 04, 2005 | 11.33 | 11.33 | 10.73 | 10.78 | 3,758,635 | -0.55(-4.89%) |