Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.32 | 10.48 | 10.25 | 10.38 | 4,535,237 | -0.02(-0.20%) |
Dec 29, 2005 | 10.39 | 10.49 | 10.35 | 10.40 | 4,801,922 | +0.06(+0.62%) |
Dec 28, 2005 | 10.24 | 10.42 | 10.24 | 10.34 | 4,400,777 | +0.17(+1.66%) |
Dec 27, 2005 | 10.38 | 10.45 | 10.17 | 10.17 | 4,491,482 | -0.20(-1.93%) |
Dec 23, 2005 | 10.29 | 10.50 | 10.28 | 10.37 | 3,618,927 | +0.10(+0.95%) |
Dec 22, 2005 | 10.33 | 10.34 | 10.19 | 10.27 | 5,478,375 | +0.02(+0.18%) |
Dec 21, 2005 | 10.21 | 10.26 | 10.13 | 10.26 | 7,084,871 | +0.04(+0.43%) |
Dec 20, 2005 | 10.04 | 10.24 | 9.943 | 10.21 | 10,603,512 | +0.07(+0.70%) |
Dec 19, 2005 | 10.17 | 10.37 | 10.12 | 10.14 | 7,334,948 | -0.03(-0.29%) |
Dec 16, 2005 | 10.22 | 10.30 | 10.01 | 10.17 | 10,748,193 | -0.05(-0.50%) |
Dec 15, 2005 | 10.36 | 10.35 | 10.14 | 10.22 | 8,308,427 | -0.13(-1.29%) |
Dec 14, 2005 | 10.33 | 10.45 | 10.32 | 10.36 | 6,392,449 | +0.02(+0.23%) |
Dec 13, 2005 | 10.44 | 10.50 | 10.29 | 10.33 | 10,478,953 | -0.31(-2.87%) |
Dec 12, 2005 | 10.71 | 10.78 | 10.60 | 10.64 | 4,870,270 | -0.02(-0.22%) |
Dec 09, 2005 | 10.63 | 10.74 | 10.50 | 10.66 | 4,623,706 | +0.02(+0.18%) |
Dec 08, 2005 | 10.54 | 10.66 | 10.43 | 10.64 | 7,156,413 | +0.04(+0.40%) |
Dec 07, 2005 | 10.33 | 10.64 | 10.35 | 10.60 | 12,888,378 | +0.27(+2.65%) |
Dec 06, 2005 | 10.33 | 10.45 | 10.28 | 10.33 | 7,385,729 | +0.13(+1.23%) |
Dec 05, 2005 | 10.39 | 10.41 | 10.18 | 10.20 | 7,340,696 | -0.23(-2.24%) |
Dec 02, 2005 | 10.42 | 10.61 | 10.32 | 10.43 | 10,512,808 | +0.02(+0.15%) |
Dec 01, 2005 | 10.18 | 10.47 | 10.10 | 10.42 | 10,489,812 | +0.33(+3.29%) |
Nov 30, 2005 | 10.02 | 10.21 | 10.02 | 10.09 | 6,486,986 | -0.07(-0.68%) |
Nov 29, 2005 | 10.11 | 10.29 | 10.05 | 10.16 | 7,323,130 | +0.05(+0.45%) |
Nov 28, 2005 | 10.39 | 10.39 | 10.05 | 10.11 | 11,158,600 | -0.39(-3.71%) |
Nov 25, 2005 | 10.63 | 10.64 | 10.43 | 10.50 | 3,662,044 | -0.16(-1.53%) |
Nov 23, 2005 | 10.38 | 10.71 | 10.37 | 10.66 | 7,533,284 | +0.34(+3.24%) |
Nov 22, 2005 | 10.49 | 10.50 | 10.29 | 10.33 | 11,615,318 | -0.27(-2.57%) |
Nov 21, 2005 | 10.85 | 10.85 | 10.54 | 10.60 | 9,136,587 | -0.29(-2.62%) |
Nov 18, 2005 | 10.78 | 10.89 | 10.68 | 10.89 | 6,088,077 | +0.14(+1.34%) |
Nov 17, 2005 | 10.47 | 10.76 | 10.47 | 10.74 | 6,773,153 | +0.26(+2.43%) |
Nov 16, 2005 | 10.48 | 10.56 | 10.27 | 10.49 | 6,837,030 | +0.04(+0.40%) |
Nov 15, 2005 | 10.61 | 10.61 | 10.36 | 10.44 | 6,863,219 | -0.30(-2.78%) |
Nov 14, 2005 | 10.72 | 10.89 | 10.68 | 10.74 | 5,730,687 | -0.03(-0.29%) |
Nov 11, 2005 | 10.89 | 10.97 | 10.68 | 10.77 | 4,902,527 | -0.12(-1.09%) |
Nov 10, 2005 | 10.68 | 10.95 | 10.58 | 10.89 | 10,716,893 | +0.11(+1.06%) |
Nov 09, 2005 | 10.01 | 10.84 | 10.23 | 10.78 | 19,078,018 | +0.77(+7.73%) |
Nov 08, 2005 | 10.13 | 10.14 | 9.968 | 10.01 | 7,115,532 | -0.17(-1.68%) |
Nov 07, 2005 | 10.04 | 10.26 | 10.02 | 10.18 | 9,882,985 | +0.13(+1.34%) |
Nov 04, 2005 | 10.07 | 10.12 | 9.896 | 10.04 | 6,535,213 | -0.06(-0.57%) |
Nov 03, 2005 | 9.972 | 10.14 | 9.891 | 10.10 | 14,225,953 | +0.28(+2.89%) |
Nov 02, 2005 | 9.518 | 9.816 | 9.409 | 9.816 | 7,674,771 | +0.31(+3.23%) |
Nov 01, 2005 | 9.495 | 9.557 | 9.428 | 9.509 | 8,177,160 | -0.10(-1.03%) |
Oct 31, 2005 | 9.362 | 9.752 | 9.362 | 9.608 | 14,059,236 | +0.29(+3.13%) |
Oct 28, 2005 | 9.064 | 9.316 | 9.011 | 9.316 | 12,608,279 | +0.23(+2.59%) |
Oct 27, 2005 | 9.464 | 9.498 | 9.074 | 9.082 | 7,488,251 | -0.38(-4.00%) |
Oct 26, 2005 | 9.620 | 9.720 | 9.460 | 9.460 | 5,859,399 | -0.19(-1.95%) |
Oct 25, 2005 | 9.597 | 9.675 | 9.478 | 9.648 | 8,551,158 | +0.06(+0.62%) |
Oct 24, 2005 | 9.557 | 9.623 | 9.417 | 9.589 | 9,037,259 | +0.04(+0.39%) |
Oct 21, 2005 | 9.612 | 9.703 | 9.507 | 9.551 | 6,713,428 | -0.08(-0.88%) |
Oct 20, 2005 | 9.858 | 9.961 | 9.623 | 9.636 | 6,857,790 | -0.19(-1.96%) |
Oct 19, 2005 | 9.600 | 9.860 | 9.503 | 9.828 | 9,143,294 | +0.16(+1.70%) |
Oct 18, 2005 | 9.808 | 9.847 | 9.612 | 9.664 | 5,468,154 | -0.14(-1.45%) |
Oct 17, 2005 | 10.01 | 10.01 | 9.734 | 9.806 | 7,703,515 | -0.22(-2.20%) |
Oct 14, 2005 | 9.929 | 10.14 | 9.786 | 10.03 | 6,248,407 | +0.13(+1.34%) |
Oct 13, 2005 | 9.730 | 9.908 | 9.705 | 9.894 | 7,215,498 | +0.15(+1.49%) |
Oct 12, 2005 | 9.980 | 9.990 | 9.636 | 9.748 | 11,623,941 | -0.27(-2.73%) |
Oct 11, 2005 | 9.994 | 10.13 | 9.974 | 10.02 | 6,677,977 | +0.04(+0.41%) |
Oct 10, 2005 | 10.15 | 10.19 | 9.875 | 9.982 | 7,158,648 | -0.19(-1.91%) |
Oct 07, 2005 | 10.24 | 10.32 | 10.14 | 10.18 | 7,945,608 | +0.00(+0.00%) |
Oct 06, 2005 | 9.626 | 10.38 | 9.626 | 10.18 | 19,984,428 | +0.22(+2.19%) |
Oct 05, 2005 | 10.11 | 10.14 | 9.935 | 9.958 | 7,066,985 | -0.11(-1.12%) |
Oct 04, 2005 | 10.24 | 10.31 | 10.07 | 10.07 | 8,204,308 | -0.17(-1.70%) |