Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.17 | 14.25 | 13.98 | 14.23 | 2,352,505 | +0.09(+0.62%) |
Dec 29, 2005 | 14.06 | 14.16 | 14.04 | 14.14 | 2,616,118 | +0.10(+0.74%) |
Dec 28, 2005 | 13.82 | 14.05 | 13.80 | 14.04 | 1,923,099 | +0.21(+1.55%) |
Dec 27, 2005 | 14.00 | 14.05 | 13.80 | 13.82 | 1,811,477 | -0.26(-1.85%) |
Dec 23, 2005 | 14.29 | 14.30 | 14.03 | 14.09 | 1,357,573 | -0.13(-0.90%) |
Dec 22, 2005 | 13.97 | 14.31 | 13.84 | 14.21 | 3,301,892 | +0.33(+2.38%) |
Dec 21, 2005 | 13.74 | 13.96 | 13.68 | 13.88 | 1,991,417 | +0.14(+1.05%) |
Dec 20, 2005 | 13.96 | 14.04 | 13.71 | 13.74 | 1,886,697 | -0.30(-2.15%) |
Dec 19, 2005 | 14.06 | 14.13 | 13.93 | 14.04 | 2,680,987 | +0.03(+0.21%) |
Dec 16, 2005 | 13.95 | 14.12 | 13.92 | 14.01 | 2,675,121 | +0.06(+0.46%) |
Dec 15, 2005 | 13.99 | 14.17 | 13.84 | 13.95 | 1,822,864 | -0.04(-0.29%) |
Dec 14, 2005 | 13.84 | 14.15 | 13.78 | 13.99 | 2,169,460 | +0.01(+0.08%) |
Dec 13, 2005 | 14.13 | 14.20 | 13.78 | 13.98 | 3,409,718 | -0.21(-1.51%) |
Dec 12, 2005 | 14.20 | 14.27 | 14.03 | 14.19 | 1,781,458 | +0.01(+0.08%) |
Dec 09, 2005 | 14.30 | 14.35 | 14.15 | 14.18 | 1,503,008 | -0.12(-0.85%) |
Dec 08, 2005 | 14.63 | 14.63 | 14.21 | 14.30 | 3,429,213 | -0.28(-1.91%) |
Dec 07, 2005 | 14.47 | 14.61 | 14.33 | 14.58 | 2,803,649 | +0.08(+0.56%) |
Dec 06, 2005 | 14.76 | 14.79 | 14.46 | 14.50 | 1,681,741 | -0.26(-1.73%) |
Dec 05, 2005 | 14.84 | 14.88 | 14.61 | 14.75 | 2,105,627 | +0.11(+0.75%) |
Dec 02, 2005 | 14.62 | 14.69 | 14.50 | 14.64 | 1,752,647 | -0.05(-0.32%) |
Dec 01, 2005 | 14.38 | 14.75 | 14.35 | 14.69 | 3,347,093 | +0.52(+3.68%) |
Nov 30, 2005 | 14.45 | 14.59 | 14.14 | 14.17 | 4,087,556 | -0.39(-2.67%) |
Nov 29, 2005 | 14.40 | 14.66 | 14.38 | 14.55 | 3,452,676 | -0.01(-0.04%) |
Nov 28, 2005 | 14.94 | 15.00 | 14.56 | 14.56 | 4,552,847 | -0.46(-3.05%) |
Nov 25, 2005 | 15.15 | 15.15 | 15.01 | 15.02 | 894,869 | -0.13(-0.88%) |
Nov 23, 2005 | 14.91 | 15.63 | 14.83 | 15.15 | 5,201,701 | +0.17(+1.12%) |
Nov 22, 2005 | 14.46 | 15.05 | 14.28 | 14.98 | 6,094,501 | +0.42(+2.91%) |
Nov 21, 2005 | 14.55 | 14.69 | 14.37 | 14.56 | 4,748,487 | -0.19(-1.30%) |
Nov 18, 2005 | 13.62 | 15.07 | 13.62 | 14.75 | 14,212,509 | +0.93(+6.71%) |
Nov 17, 2005 | 13.56 | 13.91 | 13.53 | 13.82 | 3,977,832 | +0.23(+1.71%) |
Nov 16, 2005 | 13.88 | 13.94 | 13.57 | 13.59 | 2,966,855 | -0.26(-1.84%) |
Nov 15, 2005 | 13.74 | 13.96 | 13.70 | 13.85 | 2,978,241 | +0.03(+0.21%) |
Nov 14, 2005 | 14.11 | 14.14 | 13.77 | 13.82 | 2,960,644 | -0.26(-1.81%) |
Nov 11, 2005 | 13.98 | 14.34 | 14.00 | 14.07 | 2,346,640 | +0.10(+0.70%) |
Nov 10, 2005 | 13.73 | 14.00 | 13.71 | 13.98 | 3,135,236 | +0.21(+1.52%) |
Nov 09, 2005 | 13.45 | 13.78 | 13.46 | 13.77 | 2,577,991 | +0.31(+2.33%) |
Nov 08, 2005 | 13.49 | 13.59 | 13.37 | 13.45 | 2,971,513 | -0.31(-2.23%) |
Nov 07, 2005 | 13.73 | 13.91 | 13.71 | 13.76 | 2,016,951 | +0.03(+0.21%) |
Nov 04, 2005 | 13.74 | 13.81 | 13.64 | 13.73 | 2,319,726 | -0.01(-0.08%) |
Nov 03, 2005 | 13.97 | 14.00 | 13.67 | 13.74 | 3,976,969 | -0.23(-1.62%) |
Nov 02, 2005 | 14.34 | 14.43 | 13.71 | 13.97 | 5,711,330 | -0.37(-2.59%) |
Nov 01, 2005 | 14.47 | 14.48 | 14.28 | 14.34 | 6,107,957 | -0.07(-0.48%) |
Oct 31, 2005 | 14.28 | 14.48 | 14.22 | 14.41 | 2,575,403 | +0.17(+1.22%) |
Oct 28, 2005 | 13.93 | 14.24 | 13.93 | 14.24 | 2,212,418 | +0.31(+2.21%) |
Oct 27, 2005 | 13.99 | 14.07 | 13.91 | 13.93 | 2,227,082 | -0.12(-0.87%) |
Oct 26, 2005 | 13.92 | 14.12 | 13.88 | 14.05 | 1,868,927 | +0.13(+0.92%) |
Oct 25, 2005 | 14.15 | 14.17 | 13.85 | 13.92 | 1,859,783 | -0.20(-1.40%) |
Oct 24, 2005 | 13.94 | 14.15 | 13.94 | 14.12 | 1,825,106 | +0.16(+1.12%) |
Oct 21, 2005 | 13.60 | 14.07 | 13.56 | 13.96 | 2,987,213 | +0.43(+3.17%) |
Oct 20, 2005 | 13.75 | 13.88 | 13.44 | 13.53 | 2,923,552 | -0.30(-2.14%) |
Oct 19, 2005 | 13.73 | 13.88 | 13.55 | 13.83 | 2,934,076 | +0.09(+0.67%) |
Oct 18, 2005 | 13.55 | 13.91 | 13.49 | 13.74 | 3,448,536 | +0.23(+1.72%) |
Oct 17, 2005 | 13.55 | 13.58 | 13.47 | 13.51 | 1,391,214 | -0.09(-0.64%) |
Oct 14, 2005 | 13.46 | 13.68 | 13.34 | 13.59 | 1,967,609 | +0.20(+1.52%) |
Oct 13, 2005 | 13.41 | 13.53 | 13.34 | 13.39 | 2,134,093 | -0.08(-0.56%) |
Oct 12, 2005 | 13.56 | 13.61 | 13.38 | 13.46 | 2,055,250 | -0.08(-0.56%) |
Oct 11, 2005 | 13.59 | 13.67 | 13.45 | 13.54 | 3,135,409 | +0.05(+0.39%) |
Oct 10, 2005 | 13.46 | 13.64 | 13.41 | 13.49 | 1,923,444 | +0.01(+0.04%) |
Oct 07, 2005 | 13.56 | 13.57 | 13.40 | 13.48 | 1,404,671 | +0.01(+0.04%) |
Oct 06, 2005 | 13.62 | 13.79 | 13.41 | 13.48 | 2,291,260 | -0.16(-1.15%) |
Oct 05, 2005 | 13.74 | 13.80 | 13.59 | 13.63 | 2,483,449 | -0.13(-0.93%) |
Oct 04, 2005 | 13.84 | 13.97 | 13.75 | 13.76 | 1,700,028 | -0.08(-0.54%) |