Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.01 | 12.36 | 11.96 | 12.23 | 9,914,878 | +0.10(+0.85%) |
Dec 29, 2005 | 12.20 | 12.38 | 12.11 | 12.13 | 9,217,964 | -0.20(-1.60%) |
Dec 28, 2005 | 12.20 | 12.40 | 12.10 | 12.32 | 13,399,449 | +0.17(+1.43%) |
Dec 27, 2005 | 12.43 | 12.45 | 12.06 | 12.15 | 12,837,307 | -0.45(-3.59%) |
Dec 23, 2005 | 12.67 | 12.67 | 12.36 | 12.60 | 7,584,990 | -0.06(-0.50%) |
Dec 22, 2005 | 12.73 | 12.82 | 12.64 | 12.67 | 9,831,279 | -0.03(-0.23%) |
Dec 21, 2005 | 12.55 | 12.77 | 12.54 | 12.69 | 9,453,562 | +0.16(+1.31%) |
Dec 20, 2005 | 12.43 | 12.72 | 12.27 | 12.53 | 12,130,513 | +0.17(+1.41%) |
Dec 19, 2005 | 12.63 | 12.67 | 12.30 | 12.36 | 13,774,633 | -0.22(-1.74%) |
Dec 16, 2005 | 13.01 | 13.07 | 12.56 | 12.58 | 19,146,268 | -0.43(-3.31%) |
Dec 15, 2005 | 13.13 | 13.18 | 12.90 | 13.01 | 13,234,024 | -0.13(-0.96%) |
Dec 14, 2005 | 13.03 | 13.17 | 12.89 | 13.13 | 17,561,682 | +0.12(+0.91%) |
Dec 13, 2005 | 13.24 | 13.46 | 13.01 | 13.01 | 15,995,588 | -0.20(-1.52%) |
Dec 12, 2005 | 13.16 | 13.26 | 13.00 | 13.22 | 9,427,215 | +0.17(+1.27%) |
Dec 09, 2005 | 13.07 | 13.13 | 12.91 | 13.05 | 11,181,028 | -0.12(-0.88%) |
Dec 08, 2005 | 12.77 | 13.17 | 12.73 | 13.17 | 15,216,088 | +0.38(+2.98%) |
Dec 07, 2005 | 12.88 | 13.02 | 12.67 | 12.79 | 13,870,645 | -0.02(-0.15%) |
Dec 06, 2005 | 12.76 | 13.00 | 12.71 | 12.81 | 14,183,763 | -0.06(-0.49%) |
Dec 05, 2005 | 13.13 | 13.16 | 12.82 | 12.87 | 15,881,589 | -0.12(-0.96%) |
Dec 02, 2005 | 12.85 | 13.01 | 12.75 | 12.99 | 12,130,260 | +0.10(+0.81%) |
Dec 01, 2005 | 12.68 | 12.89 | 12.59 | 12.89 | 11,437,399 | +0.33(+2.59%) |
Nov 30, 2005 | 12.44 | 12.71 | 12.27 | 12.56 | 15,173,275 | +0.24(+1.99%) |
Nov 29, 2005 | 12.45 | 12.62 | 12.28 | 12.32 | 16,243,092 | -0.13(-1.05%) |
Nov 28, 2005 | 12.66 | 12.68 | 12.43 | 12.45 | 19,436,332 | -0.38(-3.00%) |
Nov 25, 2005 | 12.83 | 13.02 | 12.78 | 12.83 | 4,425,443 | -0.10(-0.81%) |
Nov 23, 2005 | 12.80 | 13.03 | 12.65 | 12.94 | 16,472,357 | +0.05(+0.38%) |
Nov 22, 2005 | 12.55 | 12.93 | 12.55 | 12.89 | 24,315,746 | +0.49(+3.95%) |
Nov 21, 2005 | 12.22 | 12.43 | 12.15 | 12.40 | 15,615,591 | +0.29(+2.36%) |
Nov 18, 2005 | 11.99 | 12.11 | 11.85 | 12.11 | 16,619,796 | +0.13(+1.09%) |
Nov 17, 2005 | 11.82 | 12.00 | 11.77 | 11.98 | 24,322,838 | +0.24(+2.05%) |
Nov 16, 2005 | 11.31 | 11.74 | 11.22 | 11.74 | 20,294,618 | +0.44(+3.86%) |
Nov 15, 2005 | 11.30 | 11.67 | 11.23 | 11.31 | 22,059,578 | +0.00(+0.04%) |
Nov 14, 2005 | 11.19 | 11.34 | 11.12 | 11.30 | 14,543,493 | +0.24(+2.14%) |
Nov 11, 2005 | 11.00 | 11.18 | 10.95 | 11.06 | 15,007,596 | +0.01(+0.11%) |
Nov 10, 2005 | 11.48 | 11.48 | 11.03 | 11.05 | 23,476,206 | -0.47(-4.11%) |
Nov 09, 2005 | 11.67 | 11.88 | 11.49 | 11.53 | 19,759,330 | -0.12(-1.03%) |
Nov 08, 2005 | 11.74 | 11.76 | 11.45 | 11.65 | 22,610,826 | -0.03(-0.24%) |
Nov 07, 2005 | 12.06 | 12.08 | 11.67 | 11.67 | 23,183,862 | -0.39(-3.21%) |
Nov 04, 2005 | 12.77 | 12.77 | 12.02 | 12.06 | 27,747,624 | -0.70(-5.52%) |
Nov 03, 2005 | 12.58 | 12.96 | 12.53 | 12.77 | 25,276,124 | +0.34(+2.75%) |
Nov 02, 2005 | 11.80 | 12.49 | 11.79 | 12.42 | 22,371,428 | +0.57(+4.85%) |
Nov 01, 2005 | 11.61 | 11.89 | 11.55 | 11.85 | 16,867,048 | +0.19(+1.59%) |
Oct 31, 2005 | 11.37 | 11.77 | 11.35 | 11.66 | 20,125,140 | +0.29(+2.55%) |
Oct 28, 2005 | 10.95 | 11.38 | 10.86 | 11.37 | 23,495,712 | +0.50(+4.59%) |
Oct 27, 2005 | 11.60 | 11.60 | 10.80 | 10.88 | 32,827,676 | -0.60(-5.25%) |
Oct 26, 2005 | 11.64 | 12.09 | 11.41 | 11.48 | 25,209,498 | -0.25(-2.10%) |
Oct 25, 2005 | 11.76 | 11.99 | 11.38 | 11.72 | 48,469,360 | -0.33(-2.77%) |
Oct 24, 2005 | 11.38 | 12.07 | 11.32 | 12.06 | 19,817,850 | +0.60(+5.24%) |
Oct 21, 2005 | 11.21 | 11.63 | 11.20 | 11.46 | 18,807,058 | +0.08(+0.75%) |
Oct 20, 2005 | 11.70 | 11.82 | 11.16 | 11.37 | 21,935,192 | -0.37(-3.14%) |
Oct 19, 2005 | 11.46 | 11.80 | 11.15 | 11.74 | 26,987,124 | +0.20(+1.69%) |
Oct 18, 2005 | 11.84 | 12.10 | 11.54 | 11.55 | 14,902,210 | -0.55(-4.57%) |
Oct 17, 2005 | 12.22 | 12.31 | 12.07 | 12.10 | 13,506,102 | +0.01(+0.05%) |
Oct 14, 2005 | 11.65 | 12.13 | 11.49 | 12.09 | 20,134,006 | +0.35(+3.01%) |
Oct 13, 2005 | 11.97 | 12.02 | 11.39 | 11.74 | 26,315,036 | -0.33(-2.73%) |
Oct 12, 2005 | 12.18 | 12.30 | 11.93 | 12.07 | 12,664,789 | -0.12(-1.02%) |
Oct 11, 2005 | 12.15 | 12.35 | 12.15 | 12.19 | 10,595,832 | +0.17(+1.39%) |
Oct 10, 2005 | 12.33 | 12.34 | 11.90 | 12.03 | 15,782,283 | -0.35(-2.84%) |
Oct 07, 2005 | 12.18 | 12.39 | 12.01 | 12.38 | 18,300,648 | +0.38(+3.19%) |
Oct 06, 2005 | 12.17 | 12.34 | 11.82 | 11.99 | 39,833,296 | -0.29(-2.36%) |
Oct 05, 2005 | 13.01 | 13.05 | 12.28 | 12.28 | 27,656,678 | -0.73(-5.60%) |
Oct 04, 2005 | 13.28 | 13.67 | 13.01 | 13.01 | 11,864,515 | -0.59(-4.34%) |