Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.88 | 12.94 | 12.82 | 12.85 | 3,776,339 | -0.11(-0.82%) |
Dec 29, 2005 | 13.01 | 13.04 | 12.95 | 12.96 | 2,910,950 | -0.05(-0.41%) |
Dec 28, 2005 | 12.95 | 13.05 | 12.91 | 13.01 | 4,931,605 | -0.01(-0.06%) |
Dec 27, 2005 | 13.36 | 13.40 | 13.01 | 13.02 | 4,642,788 | -0.30(-2.25%) |
Dec 23, 2005 | 13.34 | 13.35 | 13.27 | 13.32 | 3,194,467 | +0.01(+0.07%) |
Dec 22, 2005 | 13.23 | 13.32 | 13.22 | 13.31 | 7,970,271 | +0.15(+1.18%) |
Dec 21, 2005 | 13.23 | 13.39 | 13.14 | 13.15 | 6,188,088 | -0.05(-0.37%) |
Dec 20, 2005 | 13.12 | 13.35 | 13.12 | 13.20 | 7,270,752 | +0.10(+0.79%) |
Dec 19, 2005 | 13.21 | 13.29 | 13.07 | 13.10 | 8,120,243 | -0.11(-0.86%) |
Dec 16, 2005 | 13.19 | 13.34 | 13.21 | 13.21 | 8,486,961 | +0.02(+0.16%) |
Dec 15, 2005 | 13.28 | 13.38 | 13.15 | 13.19 | 12,784,230 | +0.04(+0.29%) |
Dec 14, 2005 | 13.12 | 13.21 | 13.04 | 13.15 | 5,380,462 | +0.08(+0.59%) |
Dec 13, 2005 | 12.83 | 13.16 | 12.77 | 13.08 | 10,002,584 | +0.25(+1.91%) |
Dec 12, 2005 | 13.02 | 13.06 | 12.82 | 12.83 | 11,709,515 | -0.21(-1.61%) |
Dec 09, 2005 | 12.89 | 13.13 | 12.89 | 13.04 | 5,303,621 | +0.00(+0.00%) |
Dec 08, 2005 | 13.01 | 13.16 | 12.94 | 13.04 | 4,763,614 | +0.03(+0.23%) |
Dec 07, 2005 | 13.06 | 13.10 | 12.89 | 13.01 | 6,067,262 | -0.12(-0.93%) |
Dec 06, 2005 | 12.89 | 13.20 | 12.89 | 13.13 | 12,199,178 | +0.26(+2.05%) |
Dec 05, 2005 | 12.96 | 12.97 | 12.83 | 12.87 | 9,493,313 | -0.13(-0.97%) |
Dec 02, 2005 | 13.03 | 13.11 | 12.97 | 13.00 | 6,553,216 | -0.04(-0.30%) |
Dec 01, 2005 | 13.19 | 13.19 | 12.97 | 13.04 | 11,743,961 | -0.05(-0.39%) |
Nov 30, 2005 | 13.07 | 13.23 | 12.92 | 13.09 | 11,828,751 | +0.02(+0.14%) |
Nov 29, 2005 | 13.00 | 13.16 | 12.95 | 13.07 | 9,610,960 | +0.07(+0.51%) |
Nov 28, 2005 | 13.07 | 13.08 | 12.90 | 13.00 | 14,248,979 | +0.23(+1.80%) |
Nov 25, 2005 | 12.82 | 12.96 | 12.77 | 12.77 | 3,623,187 | -0.02(-0.18%) |
Nov 23, 2005 | 12.64 | 12.82 | 12.58 | 12.79 | 13,635,840 | +0.08(+0.59%) |
Nov 22, 2005 | 11.99 | 12.81 | 11.98 | 12.72 | 36,944,112 | +0.83(+6.98%) |
Nov 21, 2005 | 11.91 | 11.91 | 11.82 | 11.89 | 12,133,465 | -0.02(-0.16%) |
Nov 18, 2005 | 11.94 | 12.02 | 11.88 | 11.91 | 9,569,094 | +0.05(+0.41%) |
Nov 17, 2005 | 11.86 | 11.95 | 11.80 | 11.86 | 13,417,506 | -0.18(-1.47%) |
Nov 16, 2005 | 11.92 | 12.06 | 11.89 | 12.04 | 5,871,185 | +0.14(+1.16%) |
Nov 15, 2005 | 11.91 | 11.95 | 11.88 | 11.90 | 8,259,087 | -0.15(-1.25%) |
Nov 14, 2005 | 12.04 | 12.15 | 12.00 | 12.05 | 7,342,294 | -0.01(-0.05%) |
Nov 11, 2005 | 12.06 | 12.11 | 11.99 | 12.05 | 5,899,802 | -0.08(-0.64%) |
Nov 10, 2005 | 11.96 | 12.15 | 11.89 | 12.13 | 7,181,193 | +0.16(+1.31%) |
Nov 09, 2005 | 11.90 | 12.07 | 11.81 | 11.97 | 6,628,997 | +0.07(+0.60%) |
Nov 08, 2005 | 11.89 | 11.94 | 11.86 | 11.90 | 6,834,083 | +0.00(+0.02%) |
Nov 07, 2005 | 11.69 | 11.94 | 11.70 | 11.90 | 8,924,690 | +0.21(+1.81%) |
Nov 04, 2005 | 11.79 | 11.86 | 11.63 | 11.69 | 7,748,756 | -0.10(-0.82%) |
Nov 03, 2005 | 11.79 | 11.95 | 11.74 | 11.79 | 14,686,178 | +0.06(+0.50%) |
Nov 02, 2005 | 11.56 | 11.76 | 11.53 | 11.73 | 9,962,309 | +0.20(+1.72%) |
Nov 01, 2005 | 11.45 | 11.57 | 11.40 | 11.53 | 7,618,922 | +0.08(+0.69%) |
Oct 31, 2005 | 11.29 | 11.51 | 11.27 | 11.45 | 9,753,513 | +0.20(+1.74%) |
Oct 28, 2005 | 10.99 | 11.26 | 10.96 | 11.25 | 7,283,471 | +0.28(+2.54%) |
Oct 27, 2005 | 11.16 | 11.19 | 10.95 | 10.97 | 4,562,238 | -0.18(-1.66%) |
Oct 26, 2005 | 10.99 | 11.18 | 10.90 | 11.16 | 9,914,084 | +0.17(+1.53%) |
Oct 25, 2005 | 11.06 | 11.07 | 10.97 | 10.99 | 8,582,879 | -0.05(-0.43%) |
Oct 24, 2005 | 10.90 | 11.04 | 10.87 | 11.04 | 7,417,015 | +0.25(+2.34%) |
Oct 21, 2005 | 10.91 | 10.95 | 10.75 | 10.79 | 19,660,708 | -0.27(-2.42%) |
Oct 20, 2005 | 11.12 | 11.26 | 10.98 | 11.05 | 8,357,655 | -0.04(-0.37%) |
Oct 19, 2005 | 10.99 | 11.10 | 10.91 | 11.10 | 8,789,555 | +0.08(+0.74%) |
Oct 18, 2005 | 11.13 | 11.13 | 10.98 | 11.01 | 9,095,330 | -0.18(-1.62%) |
Oct 17, 2005 | 11.20 | 11.26 | 11.14 | 11.20 | 5,517,187 | -0.00(-0.03%) |
Oct 14, 2005 | 11.20 | 11.26 | 11.11 | 11.20 | 10,249,535 | +0.00(+0.03%) |
Oct 13, 2005 | 11.26 | 11.29 | 11.15 | 11.20 | 9,528,289 | -0.10(-0.89%) |
Oct 12, 2005 | 11.24 | 11.37 | 11.22 | 11.30 | 6,676,161 | +0.05(+0.49%) |
Oct 11, 2005 | 11.40 | 11.41 | 11.21 | 11.24 | 10,203,960 | -0.17(-1.51%) |
Oct 10, 2005 | 11.53 | 11.59 | 11.41 | 11.41 | 5,923,649 | -0.12(-1.03%) |
Oct 07, 2005 | 11.47 | 11.58 | 11.46 | 11.53 | 12,612,000 | +0.14(+1.24%) |
Oct 06, 2005 | 11.38 | 11.40 | 11.27 | 11.39 | 17,610,906 | +0.05(+0.47%) |
Oct 05, 2005 | 11.48 | 11.54 | 11.34 | 11.34 | 11,167,388 | -0.13(-1.15%) |
Oct 04, 2005 | 11.94 | 11.94 | 11.47 | 11.47 | 11,834,580 | -0.16(-1.36%) |