Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.78 | 10.81 | 10.71 | 10.76 | 2,380,482 | -0.02(-0.19%) |
Dec 29, 2005 | 10.82 | 10.86 | 10.76 | 10.78 | 2,811,536 | -0.01(-0.12%) |
Dec 28, 2005 | 10.88 | 10.91 | 10.76 | 10.80 | 4,185,388 | -0.07(-0.68%) |
Dec 27, 2005 | 10.98 | 10.99 | 10.86 | 10.87 | 4,136,975 | -0.11(-1.03%) |
Dec 23, 2005 | 10.99 | 11.01 | 10.93 | 10.98 | 4,335,289 | +0.01(+0.05%) |
Dec 22, 2005 | 11.15 | 11.15 | 10.97 | 10.98 | 5,180,184 | -0.09(-0.78%) |
Dec 21, 2005 | 11.39 | 11.39 | 11.05 | 11.06 | 4,107,569 | -0.20(-1.81%) |
Dec 20, 2005 | 11.23 | 11.31 | 11.14 | 11.27 | 5,897,055 | +0.04(+0.40%) |
Dec 19, 2005 | 11.28 | 11.29 | 11.20 | 11.22 | 6,346,398 | -0.05(-0.46%) |
Dec 16, 2005 | 11.31 | 11.39 | 11.28 | 11.28 | 8,224,103 | -0.03(-0.27%) |
Dec 15, 2005 | 11.28 | 11.36 | 11.19 | 11.31 | 4,685,297 | +0.03(+0.22%) |
Dec 14, 2005 | 11.15 | 11.30 | 11.17 | 11.28 | 7,011,628 | +0.13(+1.14%) |
Dec 13, 2005 | 10.99 | 11.18 | 10.99 | 11.15 | 4,961,788 | +0.15(+1.33%) |
Dec 12, 2005 | 11.03 | 11.08 | 10.97 | 11.01 | 7,819,586 | -0.02(-0.14%) |
Dec 09, 2005 | 10.74 | 11.06 | 10.74 | 11.02 | 10,521,387 | +0.27(+2.56%) |
Dec 08, 2005 | 10.65 | 10.80 | 10.64 | 10.75 | 3,955,158 | +0.13(+1.22%) |
Dec 07, 2005 | 10.72 | 10.73 | 10.58 | 10.62 | 3,363,085 | -0.05(-0.48%) |
Dec 06, 2005 | 10.68 | 10.73 | 10.66 | 10.67 | 3,482,145 | +0.00(+0.00%) |
Dec 05, 2005 | 10.59 | 10.72 | 10.57 | 10.67 | 4,904,410 | +0.08(+0.72%) |
Dec 02, 2005 | 10.64 | 10.64 | 10.50 | 10.59 | 3,449,870 | -0.05(-0.43%) |
Dec 01, 2005 | 10.63 | 10.68 | 10.54 | 10.64 | 4,027,239 | +0.05(+0.47%) |
Nov 30, 2005 | 10.82 | 10.83 | 10.59 | 10.59 | 5,001,594 | -0.16(-1.48%) |
Nov 29, 2005 | 10.83 | 10.90 | 10.75 | 10.75 | 3,572,516 | -0.02(-0.14%) |
Nov 28, 2005 | 10.91 | 10.90 | 10.74 | 10.76 | 4,036,563 | -0.14(-1.33%) |
Nov 25, 2005 | 10.85 | 10.92 | 10.80 | 10.91 | 1,157,248 | +0.09(+0.83%) |
Nov 23, 2005 | 10.71 | 10.85 | 10.66 | 10.82 | 4,456,501 | +0.02(+0.19%) |
Nov 22, 2005 | 10.82 | 10.86 | 10.69 | 10.80 | 4,884,328 | -0.02(-0.17%) |
Nov 21, 2005 | 10.80 | 10.86 | 10.73 | 10.82 | 4,738,372 | +0.01(+0.13%) |
Nov 18, 2005 | 10.75 | 10.86 | 10.64 | 10.80 | 3,795,574 | +0.06(+0.52%) |
Nov 17, 2005 | 10.70 | 10.93 | 10.70 | 10.75 | 6,488,768 | +0.13(+1.19%) |
Nov 16, 2005 | 10.44 | 10.69 | 10.40 | 10.62 | 6,375,805 | +0.21(+2.04%) |
Nov 15, 2005 | 10.42 | 10.56 | 10.34 | 10.41 | 3,803,464 | -0.01(-0.11%) |
Nov 14, 2005 | 10.47 | 10.48 | 10.38 | 10.42 | 3,752,899 | -0.05(-0.49%) |
Nov 11, 2005 | 10.64 | 10.66 | 10.44 | 10.47 | 5,076,903 | -0.17(-1.61%) |
Nov 10, 2005 | 10.72 | 10.73 | 10.51 | 10.64 | 9,184,473 | -0.06(-0.56%) |
Nov 09, 2005 | 10.56 | 10.75 | 10.52 | 10.70 | 6,755,936 | +0.14(+1.32%) |
Nov 08, 2005 | 10.43 | 10.57 | 10.39 | 10.56 | 6,226,263 | +0.13(+1.28%) |
Nov 07, 2005 | 10.50 | 10.52 | 10.33 | 10.43 | 6,556,546 | -0.07(-0.66%) |
Nov 04, 2005 | 10.54 | 10.59 | 10.43 | 10.50 | 5,119,220 | -0.01(-0.07%) |
Nov 03, 2005 | 10.38 | 10.71 | 10.25 | 10.51 | 8,673,447 | -0.02(-0.21%) |
Nov 02, 2005 | 10.47 | 10.54 | 10.28 | 10.53 | 10,285,778 | +0.07(+0.68%) |
Nov 01, 2005 | 10.60 | 10.60 | 10.44 | 10.46 | 7,223,569 | -0.15(-1.42%) |
Oct 31, 2005 | 10.46 | 10.65 | 10.45 | 10.61 | 7,160,812 | +0.10(+0.98%) |
Oct 28, 2005 | 10.36 | 10.54 | 10.33 | 10.50 | 6,427,804 | +0.14(+1.36%) |
Oct 27, 2005 | 10.60 | 10.60 | 10.36 | 10.36 | 6,910,499 | -0.23(-2.20%) |
Oct 26, 2005 | 10.77 | 10.77 | 10.58 | 10.60 | 5,831,428 | -0.17(-1.62%) |
Oct 25, 2005 | 10.78 | 10.84 | 10.65 | 10.77 | 6,921,974 | -0.01(-0.05%) |
Oct 24, 2005 | 10.60 | 10.81 | 10.57 | 10.78 | 9,365,214 | +0.21(+1.99%) |
Oct 21, 2005 | 10.46 | 10.58 | 10.41 | 10.57 | 10,472,974 | +0.13(+1.26%) |
Oct 20, 2005 | 10.74 | 10.77 | 10.35 | 10.43 | 9,573,211 | -0.31(-2.89%) |
Oct 19, 2005 | 10.67 | 10.77 | 10.53 | 10.75 | 10,244,896 | -0.03(-0.31%) |
Oct 18, 2005 | 11.01 | 11.03 | 10.67 | 10.78 | 7,547,398 | -0.24(-2.19%) |
Oct 17, 2005 | 10.98 | 11.18 | 10.98 | 11.02 | 8,696,399 | +0.12(+1.14%) |
Oct 14, 2005 | 10.85 | 10.92 | 10.77 | 10.90 | 7,343,705 | +0.07(+0.67%) |
Oct 13, 2005 | 11.05 | 11.08 | 10.79 | 10.82 | 11,422,585 | -0.30(-2.67%) |
Oct 12, 2005 | 11.11 | 11.24 | 11.02 | 11.12 | 8,390,501 | -0.04(-0.40%) |
Oct 11, 2005 | 11.04 | 11.21 | 11.04 | 11.17 | 6,451,831 | +0.17(+1.56%) |
Oct 10, 2005 | 11.24 | 11.27 | 10.96 | 10.99 | 4,989,043 | -0.23(-2.05%) |
Oct 07, 2005 | 11.18 | 11.33 | 11.15 | 11.22 | 5,311,437 | +0.02(+0.15%) |
Oct 06, 2005 | 11.36 | 11.40 | 10.97 | 11.21 | 13,439,432 | -0.14(-1.25%) |
Oct 05, 2005 | 11.77 | 11.78 | 11.35 | 11.35 | 7,454,875 | -0.51(-4.29%) |
Oct 04, 2005 | 12.12 | 12.13 | 11.86 | 11.86 | 4,687,448 | -0.20(-1.68%) |