Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.91 | 13.93 | 13.77 | 13.88 | 1,949,377 | -0.06(-0.44%) |
Dec 29, 2005 | 14.00 | 14.10 | 13.93 | 13.94 | 1,655,275 | -0.10(-0.71%) |
Dec 28, 2005 | 14.17 | 14.19 | 13.96 | 14.04 | 1,851,060 | -0.13(-0.93%) |
Dec 27, 2005 | 14.15 | 14.17 | 14.04 | 14.17 | 2,004,680 | +0.09(+0.67%) |
Dec 23, 2005 | 14.16 | 14.18 | 14.07 | 14.07 | 1,517,123 | -0.06(-0.40%) |
Dec 22, 2005 | 14.11 | 14.16 | 14.04 | 14.13 | 2,567,033 | +0.11(+0.81%) |
Dec 21, 2005 | 14.00 | 14.04 | 13.90 | 14.02 | 4,270,407 | +0.10(+0.75%) |
Dec 20, 2005 | 13.95 | 13.97 | 13.80 | 13.91 | 3,554,434 | +0.01(+0.10%) |
Dec 19, 2005 | 14.22 | 14.24 | 13.83 | 13.90 | 2,684,631 | -0.32(-2.26%) |
Dec 16, 2005 | 14.15 | 14.32 | 14.15 | 14.22 | 2,606,232 | +0.07(+0.47%) |
Dec 15, 2005 | 14.22 | 14.32 | 14.11 | 14.15 | 2,654,119 | -0.07(-0.46%) |
Dec 14, 2005 | 14.15 | 14.58 | 14.08 | 14.22 | 5,505,083 | +0.23(+1.62%) |
Dec 13, 2005 | 13.69 | 14.00 | 13.69 | 13.99 | 1,965,692 | +0.24(+1.72%) |
Dec 12, 2005 | 13.99 | 14.02 | 13.71 | 13.76 | 1,872,885 | -0.17(-1.19%) |
Dec 09, 2005 | 13.70 | 13.93 | 13.69 | 13.92 | 2,235,638 | +0.23(+1.69%) |
Dec 08, 2005 | 13.52 | 13.74 | 13.52 | 13.69 | 3,115,613 | +0.17(+1.22%) |
Dec 07, 2005 | 13.69 | 13.81 | 13.49 | 13.53 | 5,778,419 | -0.30(-2.18%) |
Dec 06, 2005 | 13.90 | 13.94 | 13.76 | 13.83 | 1,940,477 | +0.01(+0.10%) |
Dec 05, 2005 | 13.80 | 13.86 | 13.66 | 13.81 | 2,428,245 | -0.05(-0.38%) |
Dec 02, 2005 | 13.91 | 13.98 | 13.81 | 13.87 | 1,980,736 | -0.11(-0.81%) |
Dec 01, 2005 | 13.94 | 14.01 | 13.88 | 13.98 | 2,665,561 | +0.10(+0.75%) |
Nov 30, 2005 | 14.07 | 14.11 | 13.88 | 13.88 | 2,877,662 | -0.12(-0.84%) |
Nov 29, 2005 | 14.05 | 14.16 | 13.99 | 13.99 | 3,278,131 | -0.05(-0.34%) |
Nov 28, 2005 | 14.16 | 14.16 | 13.92 | 14.04 | 2,621,700 | -0.08(-0.53%) |
Nov 25, 2005 | 14.17 | 14.17 | 13.99 | 14.12 | 1,258,619 | +0.08(+0.61%) |
Nov 23, 2005 | 13.99 | 14.12 | 13.93 | 14.03 | 1,888,353 | -0.03(-0.20%) |
Nov 22, 2005 | 13.98 | 14.07 | 13.88 | 14.06 | 4,326,981 | +0.08(+0.57%) |
Nov 21, 2005 | 13.95 | 14.02 | 13.86 | 13.98 | 1,567,765 | +0.07(+0.47%) |
Nov 18, 2005 | 14.15 | 14.15 | 13.69 | 13.91 | 2,150,671 | +0.05(+0.34%) |
Nov 17, 2005 | 13.58 | 13.93 | 13.57 | 13.87 | 2,678,486 | +0.37(+2.73%) |
Nov 16, 2005 | 13.54 | 13.62 | 13.46 | 13.50 | 2,315,944 | +0.05(+0.35%) |
Nov 15, 2005 | 13.67 | 13.67 | 13.33 | 13.45 | 6,213,003 | -0.19(-1.42%) |
Nov 14, 2005 | 13.64 | 13.81 | 13.56 | 13.64 | 1,812,073 | -0.02(-0.17%) |
Nov 11, 2005 | 13.90 | 13.97 | 13.51 | 13.67 | 3,131,716 | -0.37(-2.62%) |
Nov 10, 2005 | 14.16 | 14.23 | 13.71 | 14.04 | 2,771,081 | -0.12(-0.87%) |
Nov 09, 2005 | 13.97 | 14.21 | 13.90 | 14.16 | 3,258,002 | +0.17(+1.18%) |
Nov 08, 2005 | 13.81 | 14.11 | 13.80 | 13.99 | 1,854,027 | +0.08(+0.61%) |
Nov 07, 2005 | 14.03 | 14.04 | 13.77 | 13.91 | 2,348,363 | -0.12(-0.87%) |
Nov 04, 2005 | 14.20 | 14.25 | 13.93 | 14.03 | 2,154,273 | +0.09(+0.64%) |
Nov 03, 2005 | 14.22 | 14.32 | 13.91 | 13.94 | 5,407,614 | -0.34(-2.35%) |
Nov 02, 2005 | 14.49 | 14.56 | 14.05 | 14.28 | 4,069,324 | -0.25(-1.72%) |
Nov 01, 2005 | 14.18 | 14.70 | 14.16 | 14.53 | 3,854,045 | -0.26(-1.79%) |
Oct 31, 2005 | 14.64 | 14.87 | 14.57 | 14.79 | 3,038,697 | +0.24(+1.65%) |
Oct 28, 2005 | 14.19 | 14.55 | 14.11 | 14.55 | 2,528,469 | +0.48(+3.42%) |
Oct 27, 2005 | 14.10 | 14.30 | 14.01 | 14.07 | 2,150,459 | -0.06(-0.40%) |
Oct 26, 2005 | 14.25 | 14.34 | 14.01 | 14.13 | 2,472,530 | -0.23(-1.58%) |
Oct 25, 2005 | 14.40 | 14.62 | 14.23 | 14.35 | 2,496,685 | -0.13(-0.91%) |
Oct 24, 2005 | 14.04 | 14.48 | 14.04 | 14.48 | 1,972,684 | +0.48(+3.40%) |
Oct 21, 2005 | 13.71 | 14.09 | 13.69 | 14.01 | 2,975,342 | +0.25(+1.82%) |
Oct 20, 2005 | 14.24 | 14.28 | 13.70 | 13.76 | 2,268,057 | -0.50(-3.48%) |
Oct 19, 2005 | 14.13 | 14.25 | 13.92 | 14.25 | 2,255,768 | +0.04(+0.27%) |
Oct 18, 2005 | 14.40 | 14.49 | 14.16 | 14.21 | 2,179,064 | -0.28(-1.95%) |
Oct 17, 2005 | 14.31 | 14.60 | 14.30 | 14.50 | 2,383,961 | +0.16(+1.12%) |
Oct 14, 2005 | 14.23 | 14.37 | 14.05 | 14.34 | 2,284,161 | +0.22(+1.54%) |
Oct 13, 2005 | 14.20 | 14.25 | 13.88 | 14.12 | 3,110,951 | -0.13(-0.93%) |
Oct 12, 2005 | 14.37 | 14.63 | 14.06 | 14.25 | 3,654,446 | -0.20(-1.37%) |
Oct 11, 2005 | 14.41 | 14.63 | 14.32 | 14.45 | 3,212,658 | -0.03(-0.20%) |
Oct 10, 2005 | 14.81 | 14.81 | 14.42 | 14.48 | 1,654,215 | -0.34(-2.26%) |
Oct 07, 2005 | 14.72 | 14.96 | 14.64 | 14.81 | 1,958,912 | +0.13(+0.87%) |
Oct 06, 2005 | 15.03 | 15.06 | 14.47 | 14.69 | 3,993,680 | -0.34(-2.26%) |
Oct 05, 2005 | 15.36 | 15.52 | 15.03 | 15.03 | 2,194,532 | -0.49(-3.16%) |
Oct 04, 2005 | 15.74 | 15.90 | 15.52 | 15.52 | 3,084,253 | -0.20(-1.29%) |