Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.11 | 11.20 | 11.00 | 11.18 | 2,194,225 | -0.04(-0.32%) |
Dec 29, 2005 | 11.14 | 11.25 | 11.08 | 11.22 | 1,223,795 | +0.01(+0.13%) |
Dec 28, 2005 | 11.26 | 11.30 | 11.06 | 11.20 | 2,334,779 | -0.09(-0.81%) |
Dec 27, 2005 | 11.39 | 11.41 | 11.20 | 11.30 | 1,796,909 | +0.01(+0.06%) |
Dec 23, 2005 | 11.23 | 11.33 | 11.17 | 11.29 | 1,737,885 | +0.12(+1.08%) |
Dec 22, 2005 | 11.14 | 11.17 | 11.01 | 11.17 | 2,305,054 | +0.10(+0.89%) |
Dec 21, 2005 | 11.26 | 11.32 | 10.99 | 11.07 | 2,779,371 | -0.11(-0.95%) |
Dec 20, 2005 | 11.23 | 11.35 | 11.14 | 11.18 | 2,711,571 | -0.06(-0.57%) |
Dec 19, 2005 | 11.42 | 11.45 | 11.07 | 11.24 | 3,759,709 | -0.23(-1.97%) |
Dec 16, 2005 | 11.30 | 11.54 | 11.36 | 11.47 | 3,932,252 | +0.16(+1.44%) |
Dec 15, 2005 | 11.48 | 11.43 | 11.21 | 11.30 | 2,891,757 | -0.18(-1.54%) |
Dec 14, 2005 | 11.56 | 11.66 | 11.33 | 11.48 | 3,770,891 | -0.04(-0.31%) |
Dec 13, 2005 | 11.35 | 11.55 | 11.27 | 11.52 | 2,758,422 | +0.12(+1.05%) |
Dec 12, 2005 | 11.34 | 11.45 | 11.28 | 11.40 | 1,862,303 | +0.04(+0.37%) |
Dec 09, 2005 | 11.23 | 11.45 | 11.06 | 11.35 | 2,415,035 | +0.18(+1.64%) |
Dec 08, 2005 | 11.12 | 11.23 | 11.03 | 11.17 | 1,683,673 | +0.02(+0.19%) |
Dec 07, 2005 | 11.16 | 11.30 | 11.07 | 11.15 | 2,818,012 | +0.02(+0.19%) |
Dec 06, 2005 | 11.16 | 11.26 | 11.12 | 11.13 | 2,829,477 | +0.01(+0.06%) |
Dec 05, 2005 | 10.89 | 11.15 | 10.84 | 11.12 | 3,454,963 | +0.20(+1.81%) |
Dec 02, 2005 | 11.16 | 11.23 | 10.89 | 10.92 | 3,213,913 | -0.30(-2.71%) |
Dec 01, 2005 | 11.22 | 11.25 | 11.13 | 11.23 | 2,563,090 | +0.08(+0.76%) |
Nov 30, 2005 | 11.20 | 11.25 | 11.10 | 11.14 | 2,683,828 | -0.02(-0.19%) |
Nov 29, 2005 | 11.18 | 11.26 | 11.11 | 11.16 | 1,932,792 | +0.11(+0.96%) |
Nov 28, 2005 | 11.18 | 11.19 | 11.02 | 11.06 | 3,379,520 | -0.06(-0.51%) |
Nov 25, 2005 | 11.20 | 11.20 | 11.01 | 11.11 | 583,871 | -0.04(-0.32%) |
Nov 23, 2005 | 11.09 | 11.21 | 10.96 | 11.15 | 2,041,498 | +0.04(+0.38%) |
Nov 22, 2005 | 11.18 | 11.25 | 10.96 | 11.11 | 2,435,559 | -0.13(-1.13%) |
Nov 21, 2005 | 11.17 | 11.29 | 11.11 | 11.23 | 2,231,451 | -0.07(-0.63%) |
Nov 18, 2005 | 11.23 | 11.41 | 11.07 | 11.30 | 3,326,865 | +0.08(+0.76%) |
Nov 17, 2005 | 10.88 | 11.24 | 10.84 | 11.22 | 3,748,102 | +0.39(+3.59%) |
Nov 16, 2005 | 10.83 | 10.94 | 10.78 | 10.83 | 1,699,102 | +0.01(+0.07%) |
Nov 15, 2005 | 10.82 | 11.01 | 10.72 | 10.82 | 2,230,177 | +0.02(+0.20%) |
Nov 14, 2005 | 10.99 | 11.28 | 10.70 | 10.80 | 3,287,657 | -0.20(-1.80%) |
Nov 11, 2005 | 10.95 | 11.06 | 10.94 | 11.00 | 2,529,686 | +0.05(+0.45%) |
Nov 10, 2005 | 10.83 | 10.96 | 10.63 | 10.95 | 3,465,154 | +0.19(+1.77%) |
Nov 09, 2005 | 10.55 | 10.87 | 10.59 | 10.76 | 1,965,772 | +0.20(+1.94%) |
Nov 08, 2005 | 10.63 | 10.70 | 10.46 | 10.55 | 2,388,990 | -0.19(-1.77%) |
Nov 07, 2005 | 10.95 | 11.05 | 10.60 | 10.75 | 2,795,648 | -0.20(-1.87%) |
Nov 04, 2005 | 11.04 | 11.06 | 10.80 | 10.95 | 2,771,586 | +0.09(+0.85%) |
Nov 03, 2005 | 10.34 | 11.11 | 10.34 | 10.86 | 3,492,756 | -0.06(-0.52%) |
Nov 02, 2005 | 11.07 | 11.09 | 10.75 | 10.92 | 3,688,653 | -0.18(-1.66%) |
Nov 01, 2005 | 11.23 | 11.28 | 11.04 | 11.10 | 3,532,671 | -0.13(-1.13%) |
Oct 31, 2005 | 11.02 | 11.32 | 11.00 | 11.23 | 3,386,172 | +0.27(+2.45%) |
Oct 28, 2005 | 10.83 | 11.02 | 10.75 | 10.96 | 3,690,352 | +0.16(+1.44%) |
Oct 27, 2005 | 11.02 | 11.13 | 10.75 | 10.80 | 2,151,761 | -0.22(-1.99%) |
Oct 26, 2005 | 11.20 | 11.37 | 11.01 | 11.02 | 2,663,445 | -0.18(-1.64%) |
Oct 25, 2005 | 11.16 | 11.48 | 11.14 | 11.20 | 4,416,901 | +0.04(+0.38%) |
Oct 24, 2005 | 10.98 | 11.20 | 10.92 | 11.16 | 3,324,601 | +0.24(+2.20%) |
Oct 21, 2005 | 10.92 | 11.08 | 10.79 | 10.92 | 2,605,695 | +0.01(+0.06%) |
Oct 20, 2005 | 11.32 | 11.39 | 10.84 | 10.92 | 4,758,165 | -0.45(-3.92%) |
Oct 19, 2005 | 10.81 | 11.42 | 10.67 | 11.36 | 6,998,251 | +0.54(+5.03%) |
Oct 18, 2005 | 11.16 | 11.20 | 10.82 | 10.82 | 4,082,431 | -0.34(-3.04%) |
Oct 17, 2005 | 11.20 | 11.28 | 11.09 | 11.16 | 2,741,720 | -0.08(-0.69%) |
Oct 14, 2005 | 11.07 | 11.35 | 11.04 | 11.23 | 2,539,735 | +0.16(+1.47%) |
Oct 13, 2005 | 11.37 | 11.46 | 10.96 | 11.07 | 3,287,657 | -0.41(-3.57%) |
Oct 12, 2005 | 11.53 | 11.68 | 11.37 | 11.48 | 3,981,368 | -0.06(-0.55%) |
Oct 11, 2005 | 11.52 | 11.66 | 11.45 | 11.54 | 3,121,201 | +0.04(+0.31%) |
Oct 10, 2005 | 11.78 | 11.78 | 11.43 | 11.51 | 2,429,755 | -0.28(-2.34%) |
Oct 07, 2005 | 11.57 | 11.95 | 11.54 | 11.78 | 3,492,472 | +0.22(+1.89%) |
Oct 06, 2005 | 11.76 | 11.86 | 11.37 | 11.57 | 5,099,004 | -0.20(-1.68%) |
Oct 05, 2005 | 12.05 | 12.15 | 11.76 | 11.76 | 5,036,017 | -0.32(-2.63%) |
Oct 04, 2005 | 12.07 | 12.19 | 11.98 | 12.08 | 6,307,796 | +0.18(+1.54%) |