Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.81 | 11.82 | 11.74 | 11.75 | 2,247,491 | -0.11(-0.97%) |
Dec 29, 2005 | 11.92 | 11.96 | 11.85 | 11.87 | 1,455,736 | -0.05(-0.42%) |
Dec 28, 2005 | 11.96 | 11.98 | 11.87 | 11.92 | 1,905,806 | -0.00(-0.04%) |
Dec 27, 2005 | 12.10 | 12.19 | 11.91 | 11.92 | 3,294,159 | -0.15(-1.26%) |
Dec 23, 2005 | 12.05 | 12.10 | 12.02 | 12.07 | 1,658,522 | +0.06(+0.48%) |
Dec 22, 2005 | 11.93 | 12.04 | 11.88 | 12.02 | 2,659,102 | +0.13(+1.11%) |
Dec 21, 2005 | 11.92 | 11.96 | 11.86 | 11.88 | 3,036,703 | +0.03(+0.23%) |
Dec 20, 2005 | 11.88 | 11.95 | 11.85 | 11.86 | 3,753,129 | -0.01(-0.12%) |
Dec 19, 2005 | 11.88 | 11.96 | 11.85 | 11.87 | 2,805,311 | -0.01(-0.08%) |
Dec 16, 2005 | 11.93 | 11.98 | 11.88 | 11.88 | 7,125,796 | -0.04(-0.37%) |
Dec 15, 2005 | 12.18 | 12.18 | 11.88 | 11.92 | 5,505,416 | -0.25(-2.07%) |
Dec 14, 2005 | 12.17 | 12.24 | 12.10 | 12.18 | 3,489,952 | +0.00(+0.04%) |
Dec 13, 2005 | 12.03 | 12.19 | 11.99 | 12.17 | 3,329,440 | +0.12(+1.03%) |
Dec 12, 2005 | 11.99 | 12.11 | 11.99 | 12.05 | 3,140,957 | +0.06(+0.49%) |
Dec 09, 2005 | 12.14 | 12.17 | 11.98 | 11.99 | 4,644,370 | -0.06(-0.52%) |
Dec 08, 2005 | 12.07 | 12.13 | 12.00 | 12.05 | 4,301,096 | +0.00(+0.01%) |
Dec 07, 2005 | 12.08 | 12.10 | 12.02 | 12.05 | 4,487,990 | -0.10(-0.80%) |
Dec 06, 2005 | 12.16 | 12.19 | 12.11 | 12.15 | 5,611,894 | +0.03(+0.29%) |
Dec 05, 2005 | 12.12 | 12.14 | 12.08 | 12.11 | 3,652,372 | -0.05(-0.39%) |
Dec 02, 2005 | 12.14 | 12.19 | 12.07 | 12.16 | 5,552,457 | +0.01(+0.08%) |
Dec 01, 2005 | 11.90 | 12.20 | 11.91 | 12.15 | 6,685,261 | +0.26(+2.16%) |
Nov 30, 2005 | 11.93 | 11.95 | 11.86 | 11.89 | 4,717,475 | +0.01(+0.05%) |
Nov 29, 2005 | 11.78 | 11.91 | 11.73 | 11.89 | 7,738,922 | +0.20(+1.71%) |
Nov 28, 2005 | 11.50 | 11.70 | 11.49 | 11.69 | 4,463,833 | +0.20(+1.77%) |
Nov 25, 2005 | 11.52 | 11.54 | 11.48 | 11.49 | 664,298 | -0.03(-0.29%) |
Nov 23, 2005 | 11.48 | 11.56 | 11.45 | 11.52 | 2,542,770 | +0.00(+0.00%) |
Nov 22, 2005 | 11.48 | 11.54 | 11.39 | 11.52 | 3,323,083 | +0.06(+0.51%) |
Nov 21, 2005 | 11.37 | 11.46 | 11.33 | 11.46 | 2,471,890 | +0.05(+0.47%) |
Nov 18, 2005 | 11.55 | 11.55 | 11.37 | 11.41 | 3,858,336 | -0.06(-0.52%) |
Nov 17, 2005 | 11.35 | 11.47 | 11.33 | 11.47 | 3,808,752 | +0.16(+1.38%) |
Nov 16, 2005 | 11.29 | 11.33 | 11.25 | 11.31 | 2,717,903 | +0.02(+0.21%) |
Nov 15, 2005 | 11.28 | 11.40 | 11.28 | 11.29 | 3,143,182 | +0.00(+0.01%) |
Nov 14, 2005 | 11.26 | 11.35 | 11.19 | 11.29 | 2,682,623 | +0.03(+0.27%) |
Nov 11, 2005 | 11.23 | 11.30 | 11.23 | 11.26 | 1,915,024 | +0.02(+0.20%) |
Nov 10, 2005 | 11.11 | 11.24 | 11.05 | 11.23 | 3,358,046 | +0.15(+1.39%) |
Nov 09, 2005 | 11.12 | 11.17 | 11.05 | 11.08 | 3,322,447 | -0.10(-0.86%) |
Nov 08, 2005 | 11.11 | 11.22 | 11.10 | 11.18 | 3,836,405 | -0.01(-0.08%) |
Nov 07, 2005 | 11.10 | 11.21 | 11.13 | 11.18 | 3,543,986 | +0.08(+0.72%) |
Nov 04, 2005 | 11.09 | 11.12 | 11.06 | 11.10 | 4,910,408 | +0.02(+0.14%) |
Nov 03, 2005 | 11.12 | 11.17 | 11.07 | 11.09 | 6,240,912 | -0.02(-0.14%) |
Nov 02, 2005 | 11.05 | 11.13 | 10.96 | 11.10 | 5,502,555 | +0.06(+0.51%) |
Nov 01, 2005 | 10.93 | 11.14 | 10.91 | 11.05 | 8,521,460 | +0.11(+0.98%) |
Oct 31, 2005 | 10.87 | 11.00 | 10.83 | 10.94 | 5,253,046 | +0.15(+1.40%) |
Oct 28, 2005 | 10.71 | 10.82 | 10.61 | 10.79 | 5,624,608 | +0.10(+0.97%) |
Oct 27, 2005 | 10.90 | 10.90 | 10.69 | 10.69 | 3,480,735 | -0.22(-1.98%) |
Oct 26, 2005 | 10.96 | 11.09 | 10.90 | 10.90 | 6,194,507 | -0.09(-0.86%) |
Oct 25, 2005 | 10.93 | 11.01 | 10.91 | 11.00 | 4,395,179 | +0.02(+0.20%) |
Oct 24, 2005 | 10.80 | 11.02 | 10.79 | 10.97 | 4,916,764 | +0.17(+1.62%) |
Oct 21, 2005 | 10.83 | 10.87 | 10.59 | 10.80 | 6,193,871 | +0.00(+0.04%) |
Oct 20, 2005 | 10.91 | 11.01 | 10.75 | 10.79 | 4,330,020 | -0.14(-1.25%) |
Oct 19, 2005 | 10.66 | 10.94 | 10.50 | 10.93 | 5,791,795 | +0.18(+1.71%) |
Oct 18, 2005 | 10.80 | 10.84 | 10.67 | 10.75 | 5,612,212 | -0.10(-0.94%) |
Oct 17, 2005 | 10.93 | 10.94 | 10.75 | 10.85 | 4,138,359 | -0.08(-0.69%) |
Oct 14, 2005 | 10.80 | 10.96 | 10.76 | 10.93 | 6,122,991 | +0.13(+1.18%) |
Oct 13, 2005 | 10.80 | 10.82 | 10.70 | 10.80 | 3,584,353 | +0.01(+0.06%) |
Oct 12, 2005 | 10.85 | 10.97 | 10.70 | 10.79 | 5,182,802 | -0.06(-0.58%) |
Oct 11, 2005 | 10.91 | 10.94 | 10.83 | 10.85 | 3,584,670 | -0.05(-0.49%) |
Oct 10, 2005 | 10.96 | 11.01 | 10.87 | 10.91 | 3,679,706 | -0.09(-0.83%) |
Oct 07, 2005 | 11.11 | 11.12 | 10.98 | 11.00 | 6,080,400 | -0.08(-0.68%) |
Oct 06, 2005 | 11.03 | 11.18 | 10.97 | 11.07 | 8,279,896 | +0.08(+0.76%) |
Oct 05, 2005 | 11.11 | 11.15 | 10.99 | 10.99 | 3,941,612 | -0.13(-1.16%) |
Oct 04, 2005 | 11.30 | 11.34 | 11.09 | 11.12 | 4,564,591 | -0.17(-1.48%) |