Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.24 | 14.30 | 14.17 | 14.28 | 1,138,114 | -0.02(-0.12%) |
Dec 29, 2005 | 14.24 | 14.39 | 14.24 | 14.30 | 1,392,982 | +0.05(+0.36%) |
Dec 28, 2005 | 13.97 | 14.38 | 13.97 | 14.24 | 1,913,035 | +0.23(+1.61%) |
Dec 27, 2005 | 14.29 | 14.39 | 13.95 | 14.02 | 1,148,899 | -0.19(-1.32%) |
Dec 23, 2005 | 14.02 | 14.25 | 14.02 | 14.21 | 1,210,330 | +0.10(+0.73%) |
Dec 22, 2005 | 14.08 | 14.24 | 13.95 | 14.10 | 2,374,470 | +0.00(+0.00%) |
Dec 21, 2005 | 14.22 | 14.35 | 14.01 | 14.10 | 1,930,385 | -0.13(-0.90%) |
Dec 20, 2005 | 14.21 | 14.30 | 13.95 | 14.23 | 1,443,158 | -0.01(-0.09%) |
Dec 19, 2005 | 14.48 | 14.56 | 14.23 | 14.24 | 1,264,024 | -0.21(-1.48%) |
Dec 16, 2005 | 14.45 | 14.61 | 14.36 | 14.46 | 2,317,260 | +0.02(+0.12%) |
Dec 15, 2005 | 14.52 | 14.68 | 14.38 | 14.44 | 1,898,029 | -0.15(-1.02%) |
Dec 14, 2005 | 14.61 | 14.72 | 14.40 | 14.59 | 2,156,648 | +0.05(+0.32%) |
Dec 13, 2005 | 14.78 | 14.79 | 14.48 | 14.54 | 2,592,761 | -0.20(-1.33%) |
Dec 12, 2005 | 14.35 | 14.83 | 14.32 | 14.74 | 2,782,681 | +0.53(+3.72%) |
Dec 09, 2005 | 14.10 | 14.29 | 14.09 | 14.21 | 1,036,354 | +0.06(+0.42%) |
Dec 08, 2005 | 14.20 | 14.29 | 14.12 | 14.15 | 2,023,001 | -0.09(-0.66%) |
Dec 07, 2005 | 14.37 | 14.37 | 14.12 | 14.24 | 1,939,999 | -0.30(-2.05%) |
Dec 06, 2005 | 14.60 | 14.61 | 14.47 | 14.54 | 2,943,996 | -0.06(-0.41%) |
Dec 05, 2005 | 14.50 | 14.64 | 14.47 | 14.60 | 2,660,757 | +0.07(+0.50%) |
Dec 02, 2005 | 14.24 | 14.53 | 14.12 | 14.53 | 1,582,902 | +0.26(+1.85%) |
Dec 01, 2005 | 14.16 | 14.35 | 14.10 | 14.27 | 2,341,176 | +0.19(+1.33%) |
Nov 30, 2005 | 14.20 | 14.27 | 14.07 | 14.08 | 1,504,589 | -0.06(-0.42%) |
Nov 29, 2005 | 14.16 | 14.26 | 14.06 | 14.14 | 1,723,349 | -0.03(-0.21%) |
Nov 28, 2005 | 14.46 | 14.51 | 14.17 | 14.17 | 2,521,482 | -0.21(-1.48%) |
Nov 25, 2005 | 14.21 | 14.43 | 14.16 | 14.38 | 542,796 | +0.23(+1.66%) |
Nov 23, 2005 | 14.07 | 14.22 | 13.96 | 14.15 | 1,428,855 | +0.09(+0.67%) |
Nov 22, 2005 | 14.27 | 14.27 | 13.80 | 14.05 | 2,321,246 | -0.21(-1.50%) |
Nov 21, 2005 | 14.20 | 14.33 | 14.17 | 14.27 | 1,254,879 | +0.06(+0.39%) |
Nov 18, 2005 | 14.16 | 14.39 | 14.10 | 14.21 | 1,812,682 | +0.02(+0.15%) |
Nov 17, 2005 | 13.85 | 14.24 | 13.85 | 14.19 | 1,394,623 | +0.34(+2.46%) |
Nov 16, 2005 | 13.95 | 14.10 | 13.75 | 13.85 | 1,956,646 | -0.16(-1.16%) |
Nov 15, 2005 | 14.18 | 14.32 | 13.81 | 14.01 | 3,311,878 | -0.12(-0.85%) |
Nov 14, 2005 | 14.25 | 14.41 | 14.04 | 14.13 | 2,135,312 | -0.10(-0.72%) |
Nov 11, 2005 | 14.48 | 14.56 | 14.20 | 14.23 | 1,686,068 | -0.20(-1.39%) |
Nov 10, 2005 | 14.23 | 14.46 | 14.10 | 14.43 | 1,633,782 | +0.27(+1.90%) |
Nov 09, 2005 | 13.98 | 14.17 | 13.82 | 14.16 | 11,012,554 | +0.13(+0.94%) |
Nov 08, 2005 | 14.03 | 14.16 | 14.00 | 14.03 | 1,475,749 | -0.15(-1.08%) |
Nov 07, 2005 | 14.07 | 14.28 | 14.07 | 14.19 | 2,253,718 | +0.11(+0.79%) |
Nov 04, 2005 | 14.08 | 14.16 | 14.04 | 14.07 | 3,833,573 | -0.02(-0.15%) |
Nov 03, 2005 | 14.17 | 14.22 | 14.06 | 14.10 | 6,391,164 | -0.08(-0.54%) |
Nov 02, 2005 | 14.07 | 14.18 | 14.03 | 14.17 | 4,007,314 | +0.09(+0.64%) |
Nov 01, 2005 | 14.11 | 14.20 | 13.99 | 14.08 | 3,686,091 | -0.06(-0.45%) |
Oct 31, 2005 | 13.85 | 14.17 | 13.84 | 14.15 | 5,332,535 | +0.32(+2.31%) |
Oct 28, 2005 | 13.09 | 13.83 | 13.08 | 13.83 | 7,897,395 | +0.69(+5.26%) |
Oct 27, 2005 | 13.07 | 13.14 | 12.92 | 13.14 | 9,540,321 | +0.04(+0.29%) |
Oct 26, 2005 | 13.33 | 13.44 | 12.79 | 13.10 | 15,599,242 | -1.09(-7.67%) |
Oct 25, 2005 | 14.36 | 14.45 | 14.00 | 14.19 | 4,257,024 | -0.27(-1.89%) |
Oct 24, 2005 | 14.44 | 14.58 | 14.39 | 14.46 | 2,904,371 | +0.06(+0.41%) |
Oct 21, 2005 | 14.49 | 14.62 | 14.39 | 14.40 | 2,604,250 | -0.08(-0.53%) |
Oct 20, 2005 | 14.84 | 14.84 | 14.46 | 14.48 | 3,447,636 | -0.35(-2.39%) |
Oct 19, 2005 | 14.91 | 15.00 | 14.73 | 14.83 | 2,213,624 | -0.20(-1.36%) |
Oct 18, 2005 | 15.06 | 15.21 | 15.01 | 15.03 | 2,758,062 | -0.05(-0.31%) |
Oct 17, 2005 | 14.97 | 15.16 | 14.93 | 15.08 | 1,351,012 | +0.06(+0.43%) |
Oct 14, 2005 | 14.85 | 15.05 | 14.77 | 15.02 | 1,670,828 | +0.17(+1.12%) |
Oct 13, 2005 | 14.74 | 14.91 | 14.68 | 14.85 | 1,709,281 | +0.13(+0.87%) |
Oct 12, 2005 | 14.88 | 14.88 | 14.63 | 14.72 | 2,987,607 | -0.20(-1.37%) |
Oct 11, 2005 | 14.97 | 14.98 | 14.86 | 14.93 | 2,438,480 | -0.00(-0.03%) |
Oct 10, 2005 | 14.97 | 15.07 | 14.91 | 14.93 | 1,730,383 | -0.05(-0.31%) |
Oct 07, 2005 | 14.99 | 15.11 | 14.94 | 14.98 | 3,227,469 | -0.00(-0.03%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.87 | 14.98 | 4,268,513 | +0.14(+0.95%) |
Oct 05, 2005 | 15.03 | 15.14 | 14.84 | 14.84 | 2,823,010 | -0.16(-1.08%) |
Oct 04, 2005 | 14.92 | 15.17 | 14.90 | 15.00 | 3,040,597 | -0.05(-0.31%) |