Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.70 | 11.70 | 11.55 | 11.59 | 5,466,714 | -0.10(-0.87%) |
Dec 29, 2005 | 11.67 | 11.80 | 11.64 | 11.70 | 4,790,619 | +0.04(+0.32%) |
Dec 28, 2005 | 11.54 | 11.71 | 11.53 | 11.66 | 5,662,644 | +0.11(+0.94%) |
Dec 27, 2005 | 11.66 | 11.69 | 11.46 | 11.55 | 6,250,433 | -0.06(-0.50%) |
Dec 23, 2005 | 11.54 | 11.65 | 11.51 | 11.61 | 6,244,914 | +0.09(+0.74%) |
Dec 22, 2005 | 11.66 | 11.66 | 11.51 | 11.52 | 7,301,830 | -0.07(-0.60%) |
Dec 21, 2005 | 11.29 | 11.70 | 11.27 | 11.59 | 11,686,792 | +0.36(+3.24%) |
Dec 20, 2005 | 11.36 | 11.37 | 11.18 | 11.23 | 11,195,588 | -0.06(-0.54%) |
Dec 19, 2005 | 11.63 | 11.63 | 11.29 | 11.29 | 12,732,670 | -0.22(-1.91%) |
Dec 16, 2005 | 11.59 | 11.65 | 11.49 | 11.51 | 7,409,453 | +0.02(+0.18%) |
Dec 15, 2005 | 11.42 | 11.53 | 11.34 | 11.49 | 11,104,522 | -0.01(-0.09%) |
Dec 14, 2005 | 11.59 | 11.62 | 11.45 | 11.50 | 12,820,976 | -0.09(-0.79%) |
Dec 13, 2005 | 11.35 | 11.62 | 11.34 | 11.59 | 17,840,640 | +0.08(+0.68%) |
Dec 12, 2005 | 11.65 | 11.65 | 11.28 | 11.51 | 17,354,956 | -0.09(-0.75%) |
Dec 09, 2005 | 11.63 | 11.66 | 11.57 | 11.60 | 10,900,314 | -0.10(-0.83%) |
Dec 08, 2005 | 11.85 | 11.86 | 11.61 | 11.70 | 11,358,403 | -0.16(-1.36%) |
Dec 07, 2005 | 11.91 | 11.95 | 11.80 | 11.86 | 11,835,809 | -0.05(-0.39%) |
Dec 06, 2005 | 11.78 | 11.99 | 11.78 | 11.90 | 14,220,080 | +0.17(+1.43%) |
Dec 05, 2005 | 11.76 | 11.77 | 11.65 | 11.74 | 14,402,212 | +0.00(+0.04%) |
Dec 02, 2005 | 11.76 | 11.79 | 11.62 | 11.73 | 11,973,788 | +0.01(+0.09%) |
Dec 01, 2005 | 11.65 | 11.75 | 11.59 | 11.72 | 16,013,803 | +0.15(+1.25%) |
Nov 30, 2005 | 11.65 | 11.82 | 11.56 | 11.58 | 16,367,028 | -0.10(-0.87%) |
Nov 29, 2005 | 11.56 | 11.74 | 11.55 | 11.68 | 15,092,105 | +0.11(+0.93%) |
Nov 28, 2005 | 11.51 | 11.67 | 11.46 | 11.57 | 13,532,946 | -0.03(-0.30%) |
Nov 25, 2005 | 11.39 | 11.60 | 11.35 | 11.60 | 9,694,380 | +0.15(+1.33%) |
Nov 23, 2005 | 11.36 | 11.48 | 11.26 | 11.45 | 13,737,155 | +0.09(+0.78%) |
Nov 22, 2005 | 11.13 | 11.37 | 11.06 | 11.36 | 14,755,437 | +0.22(+1.99%) |
Nov 21, 2005 | 11.22 | 11.29 | 11.11 | 11.14 | 15,701,971 | -0.08(-0.74%) |
Nov 18, 2005 | 11.18 | 11.31 | 11.16 | 11.22 | 23,942,056 | +0.05(+0.45%) |
Nov 17, 2005 | 10.97 | 11.25 | 10.97 | 11.17 | 18,017,252 | +0.25(+2.24%) |
Nov 16, 2005 | 10.87 | 10.94 | 10.81 | 10.93 | 13,886,172 | -0.00(-0.03%) |
Nov 15, 2005 | 10.87 | 11.00 | 10.86 | 10.93 | 15,605,386 | +0.02(+0.15%) |
Nov 14, 2005 | 10.96 | 11.00 | 10.89 | 10.92 | 12,889,966 | -0.04(-0.36%) |
Nov 11, 2005 | 10.87 | 10.98 | 10.82 | 10.96 | 9,241,810 | +0.03(+0.32%) |
Nov 10, 2005 | 10.97 | 11.03 | 10.82 | 10.92 | 12,106,247 | -0.03(-0.30%) |
Nov 09, 2005 | 10.87 | 11.00 | 10.84 | 10.95 | 8,985,170 | +0.07(+0.68%) |
Nov 08, 2005 | 10.69 | 10.90 | 10.59 | 10.88 | 12,870,649 | +0.12(+1.09%) |
Nov 07, 2005 | 10.68 | 10.83 | 10.68 | 10.76 | 10,693,346 | +0.10(+0.90%) |
Nov 04, 2005 | 10.77 | 10.78 | 10.58 | 10.67 | 12,807,179 | -0.10(-0.90%) |
Nov 03, 2005 | 10.74 | 10.85 | 10.72 | 10.76 | 12,315,975 | +0.04(+0.41%) |
Nov 02, 2005 | 10.68 | 10.75 | 10.67 | 10.72 | 8,954,815 | +0.06(+0.57%) |
Nov 01, 2005 | 10.52 | 10.75 | 10.52 | 10.66 | 15,045,192 | +0.15(+1.46%) |
Oct 31, 2005 | 10.49 | 10.61 | 10.47 | 10.51 | 8,593,311 | +0.09(+0.82%) |
Oct 28, 2005 | 10.40 | 10.50 | 10.33 | 10.42 | 8,579,513 | +0.08(+0.81%) |
Oct 27, 2005 | 10.42 | 10.59 | 10.33 | 10.34 | 13,223,874 | -0.08(-0.75%) |
Oct 26, 2005 | 10.31 | 10.61 | 10.27 | 10.41 | 25,004,492 | +0.12(+1.20%) |
Oct 25, 2005 | 10.15 | 10.30 | 10.13 | 10.29 | 22,443,608 | +0.19(+1.88%) |
Oct 24, 2005 | 10.06 | 10.18 | 10.01 | 10.10 | 13,400,487 | +0.05(+0.48%) |
Oct 21, 2005 | 10.07 | 10.08 | 9.942 | 10.05 | 22,948,610 | -0.02(-0.16%) |
Oct 20, 2005 | 10.21 | 10.27 | 10.04 | 10.07 | 17,410,146 | -0.17(-1.67%) |
Oct 19, 2005 | 10.08 | 10.26 | 10.02 | 10.24 | 13,436,361 | +0.17(+1.64%) |
Oct 18, 2005 | 10.25 | 10.25 | 9.981 | 10.08 | 28,649,888 | -0.17(-1.68%) |
Oct 17, 2005 | 10.36 | 10.37 | 10.18 | 10.25 | 15,191,450 | -0.06(-0.53%) |
Oct 14, 2005 | 10.26 | 10.32 | 10.15 | 10.30 | 11,046,571 | +0.01(+0.08%) |
Oct 13, 2005 | 10.32 | 10.34 | 10.13 | 10.29 | 15,870,305 | -0.13(-1.24%) |
Oct 12, 2005 | 10.46 | 10.49 | 10.35 | 10.42 | 12,660,921 | +0.05(+0.43%) |
Oct 11, 2005 | 10.35 | 10.45 | 10.29 | 10.38 | 10,008,972 | -0.06(-0.60%) |
Oct 10, 2005 | 10.47 | 10.54 | 10.32 | 10.44 | 6,951,364 | +0.04(+0.40%) |
Oct 07, 2005 | 10.42 | 10.49 | 10.35 | 10.40 | 20,338,054 | +0.10(+0.93%) |
Oct 06, 2005 | 10.31 | 10.41 | 10.20 | 10.30 | 10,983,101 | +0.01(+0.06%) |
Oct 05, 2005 | 10.42 | 10.42 | 10.28 | 10.30 | 15,050,712 | -0.15(-1.47%) |
Oct 04, 2005 | 10.32 | 10.63 | 10.32 | 10.45 | 20,876,170 | +0.11(+1.11%) |