Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.02 | 13.09 | 12.96 | 13.01 | 13,698,999 | -0.08(-0.65%) |
Dec 29, 2005 | 12.96 | 13.17 | 12.96 | 13.09 | 13,580,448 | +0.13(+1.00%) |
Dec 28, 2005 | 13.07 | 13.11 | 12.96 | 12.96 | 13,874,969 | -0.11(-0.82%) |
Dec 27, 2005 | 13.40 | 13.45 | 12.99 | 13.07 | 21,951,754 | +0.08(+0.65%) |
Dec 23, 2005 | 12.94 | 13.01 | 12.89 | 12.98 | 9,728,715 | +0.04(+0.31%) |
Dec 22, 2005 | 12.71 | 12.96 | 12.70 | 12.94 | 13,023,033 | +0.14(+1.06%) |
Dec 21, 2005 | 12.69 | 12.84 | 12.68 | 12.81 | 12,334,346 | +0.11(+0.85%) |
Dec 20, 2005 | 12.76 | 12.76 | 12.53 | 12.70 | 14,749,696 | -0.03(-0.22%) |
Dec 19, 2005 | 12.81 | 13.02 | 12.72 | 12.73 | 24,152,088 | +0.27(+2.13%) |
Dec 16, 2005 | 12.38 | 12.52 | 12.34 | 12.46 | 18,198,254 | +0.09(+0.73%) |
Dec 15, 2005 | 12.42 | 12.47 | 12.34 | 12.37 | 14,726,905 | -0.05(-0.36%) |
Dec 14, 2005 | 12.24 | 12.43 | 12.21 | 12.42 | 20,555,654 | +0.22(+1.81%) |
Dec 13, 2005 | 12.00 | 12.23 | 12.00 | 12.20 | 13,950,233 | +0.12(+1.03%) |
Dec 12, 2005 | 12.12 | 12.20 | 11.96 | 12.07 | 11,685,235 | -0.05(-0.42%) |
Dec 09, 2005 | 12.26 | 12.32 | 12.08 | 12.12 | 12,414,911 | -0.14(-1.11%) |
Dec 08, 2005 | 12.23 | 12.30 | 12.17 | 12.26 | 11,073,580 | +0.07(+0.56%) |
Dec 07, 2005 | 12.20 | 12.31 | 12.14 | 12.19 | 13,727,620 | -0.05(-0.42%) |
Dec 06, 2005 | 12.33 | 12.38 | 12.23 | 12.24 | 13,012,432 | -0.10(-0.78%) |
Dec 05, 2005 | 12.33 | 12.38 | 12.28 | 12.34 | 10,095,496 | -0.05(-0.37%) |
Dec 02, 2005 | 12.19 | 12.41 | 12.14 | 12.38 | 14,611,888 | +0.14(+1.16%) |
Dec 01, 2005 | 12.30 | 12.34 | 12.19 | 12.24 | 15,286,971 | +0.02(+0.19%) |
Nov 30, 2005 | 12.42 | 12.42 | 12.22 | 12.22 | 12,487,702 | -0.18(-1.42%) |
Nov 29, 2005 | 12.51 | 12.55 | 12.35 | 12.40 | 13,679,918 | -0.12(-0.95%) |
Nov 28, 2005 | 12.59 | 12.59 | 12.47 | 12.51 | 20,219,968 | -0.08(-0.67%) |
Nov 25, 2005 | 12.68 | 12.71 | 12.54 | 12.60 | 5,325,219 | -0.08(-0.62%) |
Nov 23, 2005 | 12.60 | 12.71 | 12.54 | 12.68 | 10,168,640 | +0.03(+0.27%) |
Nov 22, 2005 | 12.51 | 12.66 | 12.46 | 12.64 | 11,043,368 | +0.03(+0.22%) |
Nov 21, 2005 | 12.59 | 12.63 | 12.46 | 12.62 | 11,522,339 | -0.01(-0.05%) |
Nov 18, 2005 | 12.54 | 12.67 | 12.48 | 12.62 | 14,948,281 | +0.19(+1.50%) |
Nov 17, 2005 | 12.37 | 12.53 | 12.32 | 12.44 | 16,910,808 | +0.07(+0.55%) |
Nov 16, 2005 | 12.35 | 12.40 | 12.16 | 12.37 | 17,572,994 | +0.06(+0.46%) |
Nov 15, 2005 | 12.25 | 12.31 | 12.18 | 12.31 | 10,779,413 | +0.01(+0.05%) |
Nov 14, 2005 | 12.43 | 12.45 | 12.27 | 12.30 | 15,008,351 | -0.20(-1.58%) |
Nov 11, 2005 | 12.10 | 12.53 | 11.97 | 12.50 | 19,586,404 | +0.19(+1.56%) |
Nov 10, 2005 | 12.20 | 12.37 | 12.20 | 12.31 | 14,089,808 | +0.07(+0.60%) |
Nov 09, 2005 | 12.11 | 12.26 | 12.07 | 12.24 | 12,795,826 | +0.11(+0.89%) |
Nov 08, 2005 | 12.03 | 12.20 | 12.02 | 12.13 | 10,486,659 | +0.07(+0.61%) |
Nov 07, 2005 | 12.08 | 12.12 | 11.87 | 12.06 | 14,522,490 | -0.01(-0.09%) |
Nov 04, 2005 | 12.02 | 12.10 | 11.98 | 12.07 | 11,514,565 | +0.08(+0.66%) |
Nov 03, 2005 | 11.96 | 12.04 | 11.85 | 11.99 | 12,465,617 | +0.08(+0.71%) |
Nov 02, 2005 | 11.89 | 11.94 | 11.83 | 11.90 | 18,672,808 | +0.00(+0.00%) |
Nov 01, 2005 | 11.98 | 12.03 | 11.87 | 11.90 | 12,698,654 | -0.08(-0.66%) |
Oct 31, 2005 | 11.90 | 12.14 | 11.89 | 11.98 | 17,051,444 | +0.02(+0.14%) |
Oct 28, 2005 | 11.87 | 11.97 | 11.72 | 11.97 | 29,779,602 | -0.30(-2.45%) |
Oct 27, 2005 | 12.31 | 12.33 | 12.25 | 12.27 | 14,042,635 | -0.02(-0.18%) |
Oct 26, 2005 | 12.27 | 12.33 | 12.23 | 12.29 | 16,888,194 | +0.03(+0.28%) |
Oct 25, 2005 | 12.20 | 12.41 | 12.20 | 12.25 | 16,965,578 | +0.01(+0.05%) |
Oct 24, 2005 | 12.20 | 12.28 | 12.14 | 12.25 | 10,357,331 | +0.11(+0.89%) |
Oct 21, 2005 | 12.28 | 12.39 | 12.09 | 12.14 | 15,112,767 | -0.12(-1.02%) |
Oct 20, 2005 | 12.41 | 12.44 | 12.21 | 12.27 | 21,317,308 | -0.22(-1.72%) |
Oct 19, 2005 | 12.56 | 12.61 | 12.36 | 12.48 | 14,923,193 | -0.10(-0.76%) |
Oct 18, 2005 | 12.72 | 12.76 | 12.57 | 12.58 | 9,965,815 | -0.15(-1.16%) |
Oct 17, 2005 | 12.63 | 12.75 | 12.60 | 12.72 | 12,075,161 | +0.10(+0.76%) |
Oct 14, 2005 | 12.69 | 12.79 | 12.49 | 12.63 | 8,676,604 | -0.08(-0.62%) |
Oct 13, 2005 | 12.67 | 12.88 | 12.59 | 12.71 | 8,024,842 | -0.04(-0.31%) |
Oct 12, 2005 | 13.07 | 13.07 | 12.60 | 12.75 | 16,942,080 | -0.02(-0.18%) |
Oct 11, 2005 | 12.96 | 12.97 | 12.71 | 12.77 | 12,439,469 | -0.14(-1.05%) |
Oct 10, 2005 | 13.02 | 13.03 | 12.77 | 12.90 | 10,250,442 | -0.11(-0.87%) |
Oct 07, 2005 | 13.12 | 13.20 | 12.93 | 13.02 | 25,774,866 | -0.10(-0.78%) |
Oct 06, 2005 | 13.24 | 13.24 | 12.97 | 13.12 | 15,445,450 | +0.01(+0.04%) |
Oct 05, 2005 | 13.37 | 13.40 | 13.11 | 13.11 | 12,682,930 | -0.39(-2.89%) |
Oct 04, 2005 | 13.49 | 13.63 | 13.47 | 13.50 | 7,428,028 | -0.05(-0.38%) |