Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.94 | 13.96 | 13.83 | 13.87 | 917,201 | -0.15(-1.07%) |
Dec 29, 2005 | 13.94 | 14.09 | 13.94 | 14.02 | 924,374 | +0.08(+0.60%) |
Dec 28, 2005 | 13.94 | 13.98 | 13.84 | 13.94 | 765,370 | -0.00(-0.03%) |
Dec 27, 2005 | 14.07 | 14.14 | 13.94 | 13.94 | 1,030,775 | -0.05(-0.36%) |
Dec 23, 2005 | 13.96 | 14.08 | 13.95 | 13.99 | 633,385 | +0.03(+0.21%) |
Dec 22, 2005 | 13.91 | 14.09 | 13.88 | 13.96 | 928,917 | +0.03(+0.24%) |
Dec 21, 2005 | 13.99 | 14.04 | 13.87 | 13.93 | 1,042,013 | +0.04(+0.30%) |
Dec 20, 2005 | 13.99 | 14.06 | 13.82 | 13.89 | 1,420,992 | -0.15(-1.07%) |
Dec 19, 2005 | 14.17 | 14.20 | 14.02 | 14.04 | 934,177 | -0.08(-0.59%) |
Dec 16, 2005 | 14.17 | 14.22 | 14.02 | 14.12 | 2,051,030 | -0.05(-0.38%) |
Dec 15, 2005 | 14.30 | 14.30 | 14.08 | 14.17 | 1,438,925 | -0.15(-1.05%) |
Dec 14, 2005 | 14.14 | 14.35 | 14.12 | 14.32 | 2,499,827 | +0.16(+1.15%) |
Dec 13, 2005 | 14.03 | 14.18 | 13.75 | 14.16 | 3,240,331 | +0.10(+0.74%) |
Dec 12, 2005 | 13.91 | 14.09 | 13.87 | 14.06 | 2,212,425 | +0.23(+1.69%) |
Dec 09, 2005 | 13.55 | 13.94 | 13.55 | 13.82 | 3,642,025 | +0.29(+2.13%) |
Dec 08, 2005 | 13.81 | 13.81 | 13.52 | 13.53 | 2,073,505 | -0.32(-2.32%) |
Dec 07, 2005 | 13.70 | 13.89 | 13.64 | 13.86 | 2,405,381 | +0.11(+0.79%) |
Dec 06, 2005 | 13.86 | 13.89 | 13.72 | 13.75 | 1,238,078 | -0.12(-0.84%) |
Dec 05, 2005 | 13.88 | 13.96 | 13.76 | 13.86 | 1,286,137 | -0.05(-0.39%) |
Dec 02, 2005 | 13.66 | 13.92 | 13.58 | 13.92 | 2,503,892 | +0.24(+1.74%) |
Dec 01, 2005 | 13.82 | 13.94 | 13.65 | 13.68 | 1,760,997 | -0.16(-1.18%) |
Nov 30, 2005 | 13.81 | 13.89 | 13.73 | 13.84 | 3,030,159 | +0.11(+0.82%) |
Nov 29, 2005 | 13.65 | 13.83 | 13.65 | 13.73 | 2,274,831 | +0.04(+0.31%) |
Nov 28, 2005 | 13.86 | 13.95 | 13.66 | 13.69 | 2,247,334 | -0.17(-1.21%) |
Nov 25, 2005 | 13.82 | 13.92 | 13.76 | 13.86 | 379,935 | +0.07(+0.49%) |
Nov 23, 2005 | 13.71 | 13.85 | 13.68 | 13.79 | 1,532,175 | +0.10(+0.76%) |
Nov 22, 2005 | 13.78 | 13.85 | 13.65 | 13.68 | 1,986,233 | -0.18(-1.27%) |
Nov 21, 2005 | 13.82 | 13.91 | 13.63 | 13.86 | 1,563,976 | +0.01(+0.06%) |
Nov 18, 2005 | 13.59 | 13.87 | 13.45 | 13.85 | 5,475,232 | +0.35(+2.57%) |
Nov 17, 2005 | 13.42 | 13.59 | 13.38 | 13.50 | 1,315,069 | +0.10(+0.78%) |
Nov 16, 2005 | 13.34 | 13.43 | 13.30 | 13.40 | 1,522,133 | +0.10(+0.75%) |
Nov 15, 2005 | 13.35 | 13.50 | 13.28 | 13.30 | 1,510,656 | -0.09(-0.69%) |
Nov 14, 2005 | 13.55 | 13.61 | 13.34 | 13.39 | 1,222,536 | -0.14(-1.02%) |
Nov 11, 2005 | 13.58 | 13.63 | 13.45 | 13.53 | 729,983 | -0.07(-0.49%) |
Nov 10, 2005 | 13.47 | 13.63 | 13.30 | 13.60 | 1,267,487 | +0.15(+1.15%) |
Nov 09, 2005 | 13.66 | 13.76 | 13.30 | 13.44 | 2,349,909 | -0.20(-1.50%) |
Nov 08, 2005 | 13.69 | 13.75 | 13.56 | 13.65 | 1,257,923 | -0.10(-0.76%) |
Nov 07, 2005 | 13.88 | 13.92 | 13.69 | 13.75 | 1,786,103 | -0.13(-0.90%) |
Nov 04, 2005 | 13.87 | 14.00 | 13.75 | 13.88 | 1,041,295 | -0.01(-0.06%) |
Nov 03, 2005 | 13.76 | 13.89 | 13.71 | 13.89 | 2,340,584 | +0.15(+1.10%) |
Nov 02, 2005 | 13.40 | 13.79 | 13.40 | 13.73 | 1,614,666 | +0.28(+2.05%) |
Nov 01, 2005 | 13.67 | 13.69 | 13.40 | 13.46 | 1,549,390 | -0.23(-1.68%) |
Oct 31, 2005 | 13.38 | 13.70 | 13.38 | 13.69 | 1,689,983 | +0.29(+2.15%) |
Oct 28, 2005 | 13.38 | 13.40 | 13.05 | 13.40 | 2,281,526 | +0.03(+0.19%) |
Oct 27, 2005 | 13.60 | 13.66 | 13.34 | 13.38 | 1,418,362 | -0.30(-2.17%) |
Oct 26, 2005 | 13.76 | 13.83 | 13.58 | 13.67 | 1,977,864 | -0.11(-0.82%) |
Oct 25, 2005 | 13.38 | 13.84 | 13.38 | 13.78 | 1,934,347 | +0.33(+2.46%) |
Oct 24, 2005 | 13.44 | 13.47 | 13.20 | 13.45 | 2,328,151 | +0.02(+0.12%) |
Oct 21, 2005 | 13.37 | 13.54 | 13.35 | 13.44 | 1,916,893 | +0.15(+1.13%) |
Oct 20, 2005 | 13.36 | 13.48 | 13.21 | 13.29 | 2,901,999 | -0.05(-0.41%) |
Oct 19, 2005 | 13.38 | 13.40 | 13.02 | 13.34 | 2,023,294 | -0.08(-0.59%) |
Oct 18, 2005 | 13.61 | 13.63 | 13.42 | 13.42 | 1,483,398 | -0.22(-1.62%) |
Oct 17, 2005 | 13.59 | 13.67 | 13.51 | 13.64 | 1,097,007 | +0.05(+0.37%) |
Oct 14, 2005 | 13.71 | 13.77 | 13.47 | 13.59 | 1,750,955 | -0.03(-0.22%) |
Oct 13, 2005 | 13.70 | 13.78 | 13.52 | 13.62 | 1,554,890 | -0.03(-0.21%) |
Oct 12, 2005 | 13.68 | 13.84 | 13.56 | 13.65 | 2,045,291 | -0.07(-0.49%) |
Oct 11, 2005 | 14.05 | 14.09 | 13.68 | 13.72 | 1,795,189 | -0.33(-2.35%) |
Oct 10, 2005 | 14.03 | 14.12 | 13.99 | 14.05 | 885,878 | +0.00(+0.00%) |
Oct 07, 2005 | 14.03 | 14.12 | 14.01 | 14.05 | 974,107 | +0.06(+0.45%) |
Oct 06, 2005 | 14.27 | 14.32 | 13.97 | 13.99 | 1,613,231 | -0.28(-1.99%) |
Oct 05, 2005 | 14.42 | 14.47 | 14.21 | 14.27 | 1,217,993 | -0.18(-1.27%) |
Oct 04, 2005 | 14.68 | 14.76 | 14.45 | 14.45 | 1,451,597 | -0.23(-1.54%) |