Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.31 | 10.47 | 10.25 | 10.38 | 4,539,172 | -0.02(-0.20%) |
Dec 29, 2005 | 10.38 | 10.48 | 10.35 | 10.40 | 4,806,088 | +0.06(+0.62%) |
Dec 28, 2005 | 10.23 | 10.41 | 10.23 | 10.33 | 4,404,595 | +0.17(+1.66%) |
Dec 27, 2005 | 10.37 | 10.44 | 10.16 | 10.16 | 4,495,379 | -0.20(-1.93%) |
Dec 23, 2005 | 10.28 | 10.49 | 10.27 | 10.36 | 3,622,067 | +0.10(+0.94%) |
Dec 22, 2005 | 10.32 | 10.33 | 10.18 | 10.27 | 5,483,128 | +0.02(+0.18%) |
Dec 21, 2005 | 10.20 | 10.25 | 10.12 | 10.25 | 7,091,018 | +0.04(+0.43%) |
Dec 20, 2005 | 10.03 | 10.23 | 9.934 | 10.20 | 10,612,713 | +0.07(+0.69%) |
Dec 19, 2005 | 10.16 | 10.36 | 10.11 | 10.13 | 7,341,312 | -0.03(-0.29%) |
Dec 16, 2005 | 10.21 | 10.29 | 10.00 | 10.16 | 10,757,519 | -0.05(-0.51%) |
Dec 15, 2005 | 10.35 | 10.34 | 10.13 | 10.21 | 8,315,636 | -0.13(-1.28%) |
Dec 14, 2005 | 10.32 | 10.44 | 10.31 | 10.35 | 6,397,995 | +0.02(+0.23%) |
Dec 13, 2005 | 10.43 | 10.49 | 10.28 | 10.32 | 10,488,046 | -0.31(-2.87%) |
Dec 12, 2005 | 10.70 | 10.77 | 10.59 | 10.63 | 4,874,496 | -0.02(-0.22%) |
Dec 09, 2005 | 10.62 | 10.73 | 10.49 | 10.65 | 4,627,718 | +0.02(+0.18%) |
Dec 08, 2005 | 10.53 | 10.65 | 10.42 | 10.63 | 7,162,622 | +0.04(+0.40%) |
Dec 07, 2005 | 10.32 | 10.63 | 10.34 | 10.59 | 12,899,561 | +0.27(+2.65%) |
Dec 06, 2005 | 10.32 | 10.44 | 10.27 | 10.32 | 7,392,138 | +0.13(+1.23%) |
Dec 05, 2005 | 10.39 | 10.40 | 10.17 | 10.19 | 7,347,066 | -0.23(-2.23%) |
Dec 02, 2005 | 10.41 | 10.60 | 10.31 | 10.43 | 10,521,930 | +0.02(+0.15%) |
Dec 01, 2005 | 10.17 | 10.46 | 10.09 | 10.41 | 10,498,914 | +0.33(+3.29%) |
Nov 30, 2005 | 10.02 | 10.21 | 10.01 | 10.08 | 6,492,615 | -0.07(-0.68%) |
Nov 29, 2005 | 10.10 | 10.29 | 10.04 | 10.15 | 7,329,485 | +0.05(+0.45%) |
Nov 28, 2005 | 10.38 | 10.38 | 10.04 | 10.10 | 11,168,282 | -0.39(-3.71%) |
Nov 25, 2005 | 10.62 | 10.63 | 10.42 | 10.49 | 3,665,222 | -0.16(-1.53%) |
Nov 23, 2005 | 10.37 | 10.70 | 10.37 | 10.65 | 7,539,821 | +0.33(+3.24%) |
Nov 22, 2005 | 10.48 | 10.49 | 10.28 | 10.32 | 11,625,396 | -0.27(-2.57%) |
Nov 21, 2005 | 10.84 | 10.84 | 10.53 | 10.59 | 9,144,514 | -0.28(-2.62%) |
Nov 18, 2005 | 10.77 | 10.88 | 10.68 | 10.88 | 6,093,359 | +0.14(+1.34%) |
Nov 17, 2005 | 10.47 | 10.75 | 10.47 | 10.73 | 6,779,030 | +0.25(+2.43%) |
Nov 16, 2005 | 10.47 | 10.55 | 10.26 | 10.48 | 6,842,962 | +0.04(+0.41%) |
Nov 15, 2005 | 10.60 | 10.60 | 10.35 | 10.43 | 6,869,174 | -0.30(-2.78%) |
Nov 14, 2005 | 10.71 | 10.88 | 10.67 | 10.73 | 5,735,660 | -0.03(-0.29%) |
Nov 11, 2005 | 10.88 | 10.96 | 10.68 | 10.76 | 4,906,781 | -0.12(-1.09%) |
Nov 10, 2005 | 10.68 | 10.94 | 10.57 | 10.88 | 10,726,192 | +0.11(+1.06%) |
Nov 09, 2005 | 9.997 | 10.83 | 10.22 | 10.77 | 19,094,572 | +0.77(+7.73%) |
Nov 08, 2005 | 10.12 | 10.13 | 9.959 | 9.997 | 7,121,706 | -0.17(-1.68%) |
Nov 07, 2005 | 10.03 | 10.25 | 10.01 | 10.17 | 9,891,560 | +0.13(+1.34%) |
Nov 04, 2005 | 10.06 | 10.11 | 9.887 | 10.03 | 6,540,883 | -0.06(-0.57%) |
Nov 03, 2005 | 9.964 | 10.13 | 9.882 | 10.09 | 14,238,297 | +0.28(+2.89%) |
Nov 02, 2005 | 9.510 | 9.807 | 9.401 | 9.807 | 7,681,430 | +0.31(+3.23%) |
Nov 01, 2005 | 9.487 | 9.549 | 9.419 | 9.501 | 8,184,255 | -0.10(-1.03%) |
Oct 31, 2005 | 9.354 | 9.743 | 9.354 | 9.599 | 14,071,435 | +0.29(+3.13%) |
Oct 28, 2005 | 9.056 | 9.308 | 9.003 | 9.308 | 12,619,219 | +0.23(+2.59%) |
Oct 27, 2005 | 9.455 | 9.490 | 9.066 | 9.074 | 7,494,749 | -0.38(-4.00%) |
Oct 26, 2005 | 9.612 | 9.712 | 9.452 | 9.452 | 5,864,483 | -0.19(-1.95%) |
Oct 25, 2005 | 9.588 | 9.667 | 9.469 | 9.640 | 8,558,578 | +0.06(+0.62%) |
Oct 24, 2005 | 9.549 | 9.615 | 9.408 | 9.580 | 9,045,100 | +0.04(+0.39%) |
Oct 21, 2005 | 9.604 | 9.695 | 9.499 | 9.543 | 6,719,254 | -0.08(-0.88%) |
Oct 20, 2005 | 9.850 | 9.953 | 9.615 | 9.627 | 6,863,740 | -0.19(-1.96%) |
Oct 19, 2005 | 9.591 | 9.851 | 9.494 | 9.820 | 9,151,227 | +0.16(+1.70%) |
Oct 18, 2005 | 9.799 | 9.839 | 9.604 | 9.656 | 5,472,899 | -0.14(-1.45%) |
Oct 17, 2005 | 10.00 | 10.01 | 9.726 | 9.798 | 7,710,200 | -0.22(-2.20%) |
Oct 14, 2005 | 9.920 | 10.13 | 9.778 | 10.02 | 6,253,829 | +0.13(+1.35%) |
Oct 13, 2005 | 9.721 | 9.900 | 9.696 | 9.886 | 7,221,759 | +0.15(+1.49%) |
Oct 12, 2005 | 9.972 | 9.981 | 9.627 | 9.740 | 11,634,027 | -0.27(-2.73%) |
Oct 11, 2005 | 9.986 | 10.12 | 9.965 | 10.01 | 6,683,771 | +0.04(+0.41%) |
Oct 10, 2005 | 10.14 | 10.18 | 9.867 | 9.973 | 7,164,860 | -0.19(-1.91%) |
Oct 07, 2005 | 10.23 | 10.31 | 10.13 | 10.17 | 7,952,502 | +0.00(+0.00%) |
Oct 06, 2005 | 9.618 | 10.37 | 9.618 | 10.17 | 20,001,768 | +0.22(+2.19%) |
Oct 05, 2005 | 10.10 | 10.14 | 9.926 | 9.950 | 7,073,117 | -0.11(-1.12%) |
Oct 04, 2005 | 10.24 | 10.30 | 10.06 | 10.06 | 8,211,427 | -0.17(-1.70%) |