Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.21 | 14.21 | 14.03 | 14.11 | 1,422,640 | -0.08(-0.60%) |
Dec 29, 2005 | 14.19 | 14.28 | 14.08 | 14.20 | 1,815,003 | +0.13(+0.93%) |
Dec 28, 2005 | 14.06 | 14.16 | 14.04 | 14.07 | 2,191,974 | +0.38(+2.81%) |
Dec 27, 2005 | 13.89 | 13.98 | 13.62 | 13.68 | 1,717,682 | -0.27(-1.94%) |
Dec 23, 2005 | 13.87 | 13.98 | 13.78 | 13.95 | 1,170,931 | +0.04(+0.30%) |
Dec 22, 2005 | 13.95 | 13.96 | 13.86 | 13.91 | 1,968,917 | -0.19(-1.32%) |
Dec 21, 2005 | 13.93 | 14.16 | 13.92 | 14.10 | 2,155,745 | +0.25(+1.80%) |
Dec 20, 2005 | 13.92 | 13.95 | 13.81 | 13.85 | 3,404,344 | +0.19(+1.42%) |
Dec 19, 2005 | 13.85 | 13.89 | 13.64 | 13.65 | 1,646,644 | +0.01(+0.09%) |
Dec 16, 2005 | 13.70 | 13.77 | 13.63 | 13.64 | 2,479,912 | -0.06(-0.46%) |
Dec 15, 2005 | 13.81 | 13.92 | 13.64 | 13.70 | 2,188,422 | -0.06(-0.46%) |
Dec 14, 2005 | 13.89 | 13.93 | 13.76 | 13.77 | 2,927,921 | -0.13(-0.94%) |
Dec 13, 2005 | 13.98 | 14.05 | 13.89 | 13.90 | 3,631,664 | -0.10(-0.69%) |
Dec 12, 2005 | 14.15 | 14.16 | 13.88 | 14.00 | 2,989,250 | +0.19(+1.41%) |
Dec 09, 2005 | 13.97 | 13.97 | 13.76 | 13.80 | 2,714,335 | +0.03(+0.25%) |
Dec 08, 2005 | 13.70 | 13.88 | 13.63 | 13.77 | 3,288,790 | -0.02(-0.15%) |
Dec 07, 2005 | 13.96 | 14.00 | 13.75 | 13.79 | 4,296,573 | -0.22(-1.54%) |
Dec 06, 2005 | 13.91 | 14.14 | 13.85 | 14.00 | 4,320,489 | +0.06(+0.45%) |
Dec 05, 2005 | 14.01 | 14.02 | 13.86 | 13.94 | 4,454,750 | -0.01(-0.09%) |
Dec 02, 2005 | 14.00 | 14.08 | 13.92 | 13.95 | 3,779,185 | +0.15(+1.10%) |
Dec 01, 2005 | 13.51 | 13.85 | 13.51 | 13.80 | 4,780,574 | +0.22(+1.59%) |
Nov 30, 2005 | 13.56 | 13.68 | 13.46 | 13.59 | 2,033,561 | -0.11(-0.83%) |
Nov 29, 2005 | 13.77 | 13.86 | 13.68 | 13.70 | 1,931,504 | +0.03(+0.22%) |
Nov 28, 2005 | 13.70 | 13.74 | 13.58 | 13.67 | 3,106,935 | -0.14(-1.01%) |
Nov 25, 2005 | 13.85 | 13.93 | 13.77 | 13.81 | 1,792,271 | +0.35(+2.57%) |
Nov 23, 2005 | 13.51 | 13.64 | 13.45 | 13.46 | 2,194,816 | -0.08(-0.59%) |
Nov 22, 2005 | 13.47 | 13.94 | 13.37 | 13.54 | 3,212,070 | -0.11(-0.83%) |
Nov 21, 2005 | 13.62 | 13.69 | 13.52 | 13.66 | 3,177,262 | +0.14(+1.06%) |
Nov 18, 2005 | 13.64 | 13.64 | 13.39 | 13.51 | 2,887,430 | +0.00(+0.00%) |
Nov 17, 2005 | 13.37 | 13.53 | 13.37 | 13.51 | 4,092,696 | +0.29(+2.20%) |
Nov 16, 2005 | 12.99 | 13.24 | 12.96 | 13.22 | 3,615,799 | -0.02(-0.16%) |
Nov 15, 2005 | 13.19 | 13.46 | 13.17 | 13.24 | 3,070,232 | +0.08(+0.64%) |
Nov 14, 2005 | 13.30 | 13.35 | 13.08 | 13.16 | 1,734,020 | -0.11(-0.86%) |
Nov 11, 2005 | 12.97 | 13.30 | 12.96 | 13.27 | 2,901,874 | +0.33(+2.51%) |
Nov 10, 2005 | 13.08 | 13.09 | 12.82 | 12.95 | 3,645,635 | -0.04(-0.29%) |
Nov 09, 2005 | 12.96 | 13.11 | 12.92 | 12.99 | 2,660,347 | -0.18(-1.38%) |
Nov 08, 2005 | 13.10 | 13.26 | 13.02 | 13.17 | 1,600,233 | +0.08(+0.58%) |
Nov 07, 2005 | 13.07 | 13.13 | 12.89 | 13.09 | 3,149,084 | +0.03(+0.19%) |
Nov 04, 2005 | 13.36 | 13.36 | 12.96 | 13.07 | 3,413,579 | -0.42(-3.10%) |
Nov 03, 2005 | 13.46 | 13.62 | 13.42 | 13.48 | 3,851,880 | +0.22(+1.66%) |
Nov 02, 2005 | 12.98 | 13.30 | 12.98 | 13.26 | 4,140,528 | +0.02(+0.13%) |
Nov 01, 2005 | 13.31 | 13.38 | 13.22 | 13.25 | 2,722,860 | +0.14(+1.03%) |
Oct 31, 2005 | 13.18 | 13.27 | 13.11 | 13.11 | 1,882,962 | +0.14(+1.04%) |
Oct 28, 2005 | 12.85 | 13.04 | 12.78 | 12.98 | 1,982,651 | +0.14(+1.05%) |
Oct 27, 2005 | 13.18 | 13.18 | 12.80 | 12.84 | 3,199,520 | -0.23(-1.75%) |
Oct 26, 2005 | 13.02 | 13.34 | 13.02 | 13.07 | 4,980,189 | +0.27(+2.15%) |
Oct 25, 2005 | 12.84 | 12.99 | 12.74 | 12.80 | 3,549,497 | -0.13(-0.98%) |
Oct 24, 2005 | 12.71 | 12.94 | 12.71 | 12.92 | 3,701,280 | +0.24(+1.86%) |
Oct 21, 2005 | 12.53 | 12.77 | 12.46 | 12.69 | 5,286,360 | +0.27(+2.14%) |
Oct 20, 2005 | 12.82 | 12.85 | 12.39 | 12.42 | 4,951,064 | -0.34(-2.65%) |
Oct 19, 2005 | 12.46 | 12.76 | 12.35 | 12.76 | 5,212,718 | +0.00(+0.03%) |
Oct 18, 2005 | 12.80 | 12.87 | 12.70 | 12.75 | 3,819,913 | -0.12(-0.92%) |
Oct 17, 2005 | 12.83 | 12.94 | 12.78 | 12.87 | 2,631,695 | -0.03(-0.26%) |
Oct 14, 2005 | 12.69 | 12.95 | 12.61 | 12.91 | 2,969,123 | +0.16(+1.29%) |
Oct 13, 2005 | 12.54 | 12.77 | 12.48 | 12.74 | 6,082,925 | -0.26(-2.01%) |
Oct 12, 2005 | 13.23 | 13.30 | 12.88 | 13.00 | 4,156,866 | -0.12(-0.93%) |
Oct 11, 2005 | 13.17 | 13.29 | 13.10 | 13.13 | 4,999,606 | -0.08(-0.64%) |
Oct 10, 2005 | 13.18 | 13.30 | 13.13 | 13.21 | 2,796,739 | +0.12(+0.94%) |
Oct 07, 2005 | 13.02 | 13.22 | 13.01 | 13.09 | 4,638,026 | -0.08(-0.61%) |
Oct 06, 2005 | 13.36 | 13.59 | 13.03 | 13.17 | 5,869,576 | -0.19(-1.42%) |
Oct 05, 2005 | 13.68 | 13.70 | 13.32 | 13.36 | 4,485,532 | -0.75(-5.33%) |
Oct 04, 2005 | 14.26 | 14.32 | 14.11 | 14.11 | 2,785,846 | -0.13(-0.92%) |