Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.09 | 14.16 | 13.90 | 14.15 | 2,366,494 | +0.09(+0.62%) |
Dec 29, 2005 | 13.97 | 14.08 | 13.96 | 14.06 | 2,631,675 | +0.10(+0.74%) |
Dec 28, 2005 | 13.74 | 13.97 | 13.71 | 13.96 | 1,934,534 | +0.21(+1.55%) |
Dec 27, 2005 | 13.92 | 13.97 | 13.71 | 13.74 | 1,822,249 | -0.26(-1.85%) |
Dec 23, 2005 | 14.20 | 14.22 | 13.95 | 14.00 | 1,365,645 | -0.13(-0.90%) |
Dec 22, 2005 | 13.89 | 14.22 | 13.76 | 14.13 | 3,321,527 | +0.33(+2.38%) |
Dec 21, 2005 | 13.66 | 13.88 | 13.60 | 13.80 | 2,003,259 | +0.14(+1.06%) |
Dec 20, 2005 | 13.88 | 13.96 | 13.63 | 13.66 | 1,897,916 | -0.30(-2.15%) |
Dec 19, 2005 | 13.97 | 14.05 | 13.85 | 13.96 | 2,696,929 | +0.03(+0.21%) |
Dec 16, 2005 | 13.86 | 14.04 | 13.83 | 13.93 | 2,691,028 | +0.06(+0.46%) |
Dec 15, 2005 | 13.90 | 14.09 | 13.76 | 13.86 | 1,833,703 | -0.04(-0.29%) |
Dec 14, 2005 | 13.76 | 14.07 | 13.70 | 13.90 | 2,182,360 | +0.01(+0.08%) |
Dec 13, 2005 | 14.05 | 14.12 | 13.70 | 13.89 | 3,429,994 | -0.21(-1.51%) |
Dec 12, 2005 | 14.12 | 14.19 | 13.95 | 14.11 | 1,792,052 | +0.01(+0.08%) |
Dec 09, 2005 | 14.22 | 14.26 | 14.07 | 14.09 | 1,511,946 | -0.12(-0.85%) |
Dec 08, 2005 | 14.54 | 14.54 | 14.13 | 14.22 | 3,449,605 | -0.28(-1.91%) |
Dec 07, 2005 | 14.39 | 14.53 | 14.24 | 14.49 | 2,820,321 | +0.08(+0.56%) |
Dec 06, 2005 | 14.67 | 14.70 | 14.38 | 14.41 | 1,691,741 | -0.25(-1.73%) |
Dec 05, 2005 | 14.75 | 14.79 | 14.52 | 14.66 | 2,118,148 | +0.11(+0.75%) |
Dec 02, 2005 | 14.54 | 14.60 | 14.41 | 14.56 | 1,763,069 | -0.05(-0.32%) |
Dec 01, 2005 | 14.29 | 14.66 | 14.26 | 14.60 | 3,366,996 | +0.52(+3.68%) |
Nov 30, 2005 | 14.36 | 14.50 | 14.05 | 14.08 | 4,111,862 | -0.39(-2.67%) |
Nov 29, 2005 | 14.32 | 14.57 | 14.29 | 14.47 | 3,473,207 | -0.01(-0.04%) |
Nov 28, 2005 | 14.85 | 14.91 | 14.47 | 14.47 | 4,579,920 | -0.46(-3.05%) |
Nov 25, 2005 | 15.06 | 15.06 | 14.92 | 14.93 | 900,191 | -0.13(-0.88%) |
Nov 23, 2005 | 14.83 | 15.53 | 14.74 | 15.06 | 5,232,633 | +0.17(+1.12%) |
Nov 22, 2005 | 14.38 | 14.96 | 14.19 | 14.90 | 6,130,742 | +0.42(+2.91%) |
Nov 21, 2005 | 14.46 | 14.61 | 14.28 | 14.47 | 4,776,723 | -0.19(-1.30%) |
Nov 18, 2005 | 13.54 | 14.98 | 13.54 | 14.66 | 14,297,023 | +0.92(+6.71%) |
Nov 17, 2005 | 13.48 | 13.83 | 13.45 | 13.74 | 4,001,486 | +0.23(+1.71%) |
Nov 16, 2005 | 13.80 | 13.86 | 13.49 | 13.51 | 2,984,497 | -0.25(-1.84%) |
Nov 15, 2005 | 13.66 | 13.88 | 13.62 | 13.77 | 2,995,952 | +0.03(+0.21%) |
Nov 14, 2005 | 14.03 | 14.05 | 13.69 | 13.74 | 2,978,250 | -0.25(-1.81%) |
Nov 11, 2005 | 13.89 | 14.26 | 13.92 | 13.99 | 2,360,594 | +0.10(+0.71%) |
Nov 10, 2005 | 13.65 | 13.92 | 13.63 | 13.89 | 3,153,880 | +0.21(+1.52%) |
Nov 09, 2005 | 13.37 | 13.70 | 13.38 | 13.69 | 2,593,321 | +0.31(+2.33%) |
Nov 08, 2005 | 13.41 | 13.51 | 13.29 | 13.37 | 2,989,183 | -0.31(-2.23%) |
Nov 07, 2005 | 13.65 | 13.83 | 13.63 | 13.68 | 2,028,944 | +0.03(+0.21%) |
Nov 04, 2005 | 13.66 | 13.73 | 13.56 | 13.65 | 2,333,520 | -0.01(-0.08%) |
Nov 03, 2005 | 13.89 | 13.92 | 13.59 | 13.66 | 4,000,618 | -0.22(-1.62%) |
Nov 02, 2005 | 14.26 | 14.34 | 13.63 | 13.89 | 5,745,292 | -0.37(-2.59%) |
Nov 01, 2005 | 14.39 | 14.39 | 14.20 | 14.26 | 6,144,278 | -0.07(-0.48%) |
Oct 31, 2005 | 14.19 | 14.40 | 14.14 | 14.32 | 2,590,718 | +0.17(+1.22%) |
Oct 28, 2005 | 13.85 | 14.16 | 13.85 | 14.15 | 2,225,574 | +0.31(+2.21%) |
Oct 27, 2005 | 13.90 | 13.98 | 13.82 | 13.85 | 2,240,325 | -0.12(-0.87%) |
Oct 26, 2005 | 13.84 | 14.04 | 13.79 | 13.97 | 1,880,041 | +0.13(+0.92%) |
Oct 25, 2005 | 14.07 | 14.09 | 13.77 | 13.84 | 1,870,842 | -0.20(-1.40%) |
Oct 24, 2005 | 13.86 | 14.07 | 13.86 | 14.04 | 1,835,959 | +0.16(+1.12%) |
Oct 21, 2005 | 13.52 | 13.99 | 13.48 | 13.88 | 3,004,976 | +0.43(+3.17%) |
Oct 20, 2005 | 13.67 | 13.79 | 13.36 | 13.45 | 2,940,937 | -0.29(-2.14%) |
Oct 19, 2005 | 13.65 | 13.80 | 13.47 | 13.75 | 2,951,523 | +0.09(+0.68%) |
Oct 18, 2005 | 13.47 | 13.83 | 13.41 | 13.66 | 3,469,042 | +0.23(+1.72%) |
Oct 17, 2005 | 13.47 | 13.50 | 13.39 | 13.43 | 1,399,487 | -0.09(-0.64%) |
Oct 14, 2005 | 13.38 | 13.60 | 13.26 | 13.51 | 1,979,310 | +0.20(+1.51%) |
Oct 13, 2005 | 13.33 | 13.45 | 13.26 | 13.31 | 2,146,783 | -0.07(-0.56%) |
Oct 12, 2005 | 13.48 | 13.53 | 13.30 | 13.39 | 2,067,472 | -0.07(-0.56%) |
Oct 11, 2005 | 13.51 | 13.59 | 13.37 | 13.46 | 3,154,053 | +0.05(+0.39%) |
Oct 10, 2005 | 13.39 | 13.56 | 13.33 | 13.41 | 1,934,882 | +0.01(+0.04%) |
Oct 07, 2005 | 13.48 | 13.49 | 13.32 | 13.40 | 1,413,024 | +0.01(+0.04%) |
Oct 06, 2005 | 13.54 | 13.71 | 13.33 | 13.40 | 2,304,885 | -0.16(-1.15%) |
Oct 05, 2005 | 13.66 | 13.71 | 13.51 | 13.55 | 2,498,217 | -0.13(-0.93%) |
Oct 04, 2005 | 13.75 | 13.89 | 13.67 | 13.68 | 1,710,137 | -0.08(-0.55%) |