Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.00 | 13.13 | 12.97 | 12.97 | 18,243,682 | -0.09(-0.71%) |
Dec 29, 2005 | 13.12 | 13.16 | 13.01 | 13.07 | 17,342,932 | -0.06(-0.44%) |
Dec 28, 2005 | 13.19 | 13.24 | 13.11 | 13.12 | 16,597,228 | -0.06(-0.46%) |
Dec 27, 2005 | 13.23 | 13.31 | 13.08 | 13.19 | 22,135,334 | -0.06(-0.44%) |
Dec 23, 2005 | 13.26 | 13.29 | 13.23 | 13.24 | 7,865,949 | -0.04(-0.32%) |
Dec 22, 2005 | 13.27 | 13.29 | 13.20 | 13.29 | 17,201,248 | +0.02(+0.17%) |
Dec 21, 2005 | 13.25 | 13.34 | 13.22 | 13.26 | 15,258,065 | -0.00(-0.02%) |
Dec 20, 2005 | 13.36 | 13.37 | 13.24 | 13.27 | 18,545,694 | -0.06(-0.48%) |
Dec 19, 2005 | 13.26 | 13.44 | 13.23 | 13.33 | 21,992,406 | +0.07(+0.51%) |
Dec 16, 2005 | 13.25 | 13.36 | 13.25 | 13.26 | 25,717,826 | +0.02(+0.12%) |
Dec 15, 2005 | 13.22 | 13.27 | 13.15 | 13.25 | 20,363,662 | +0.02(+0.17%) |
Dec 14, 2005 | 13.23 | 13.32 | 13.19 | 13.22 | 20,329,484 | +0.04(+0.32%) |
Dec 13, 2005 | 13.26 | 13.27 | 13.12 | 13.18 | 31,930,174 | -0.06(-0.46%) |
Dec 12, 2005 | 13.36 | 13.43 | 13.23 | 13.24 | 29,783,784 | -0.12(-0.87%) |
Dec 09, 2005 | 13.46 | 13.51 | 13.28 | 13.36 | 29,157,392 | -0.12(-0.88%) |
Dec 08, 2005 | 13.55 | 13.56 | 13.42 | 13.48 | 21,678,588 | -0.10(-0.76%) |
Dec 07, 2005 | 13.65 | 13.74 | 13.51 | 13.58 | 19,613,296 | -0.11(-0.80%) |
Dec 06, 2005 | 13.72 | 13.75 | 13.63 | 13.69 | 25,084,598 | -0.04(-0.26%) |
Dec 05, 2005 | 13.75 | 13.85 | 13.71 | 13.73 | 15,389,496 | -0.05(-0.40%) |
Dec 02, 2005 | 13.72 | 13.82 | 13.71 | 13.78 | 12,873,983 | -0.01(-0.05%) |
Dec 01, 2005 | 13.74 | 13.81 | 13.74 | 13.79 | 16,941,806 | +0.05(+0.35%) |
Nov 30, 2005 | 13.86 | 13.90 | 13.73 | 13.74 | 20,548,844 | -0.12(-0.84%) |
Nov 29, 2005 | 13.79 | 13.92 | 13.77 | 13.86 | 21,152,866 | +0.09(+0.63%) |
Nov 28, 2005 | 13.82 | 13.93 | 13.76 | 13.77 | 23,032,044 | -0.01(-0.05%) |
Nov 25, 2005 | 13.79 | 13.81 | 13.75 | 13.77 | 6,149,584 | +0.05(+0.35%) |
Nov 23, 2005 | 13.66 | 13.78 | 13.63 | 13.73 | 15,407,517 | +0.10(+0.73%) |
Nov 22, 2005 | 13.57 | 13.66 | 13.54 | 13.63 | 20,425,492 | +0.06(+0.45%) |
Nov 21, 2005 | 13.62 | 13.62 | 13.53 | 13.57 | 21,024,232 | -0.02(-0.12%) |
Nov 18, 2005 | 13.67 | 13.67 | 13.48 | 13.58 | 26,659,590 | +0.11(+0.79%) |
Nov 17, 2005 | 13.58 | 13.62 | 13.48 | 13.48 | 19,508,276 | -0.09(-0.64%) |
Nov 16, 2005 | 13.66 | 13.68 | 13.56 | 13.56 | 16,081,448 | -0.10(-0.75%) |
Nov 15, 2005 | 13.70 | 13.73 | 13.60 | 13.67 | 13,896,220 | -0.04(-0.28%) |
Nov 14, 2005 | 13.75 | 13.77 | 13.67 | 13.70 | 10,861,199 | -0.06(-0.42%) |
Nov 11, 2005 | 13.68 | 13.76 | 13.59 | 13.76 | 13,402,501 | +0.08(+0.56%) |
Nov 10, 2005 | 13.64 | 13.73 | 13.59 | 13.68 | 14,870,298 | +0.11(+0.81%) |
Nov 09, 2005 | 13.56 | 13.65 | 13.52 | 13.58 | 14,332,147 | +0.01(+0.09%) |
Nov 08, 2005 | 13.65 | 13.69 | 13.52 | 13.56 | 14,209,106 | -0.09(-0.64%) |
Nov 07, 2005 | 13.61 | 13.67 | 13.55 | 13.65 | 16,629,231 | +0.04(+0.26%) |
Nov 04, 2005 | 13.73 | 13.74 | 13.53 | 13.61 | 17,765,188 | -0.09(-0.66%) |
Nov 03, 2005 | 13.72 | 13.77 | 13.68 | 13.70 | 14,100,357 | +0.01(+0.07%) |
Nov 02, 2005 | 13.70 | 13.72 | 13.64 | 13.69 | 19,287,982 | -0.03(-0.23%) |
Nov 01, 2005 | 13.72 | 13.78 | 13.67 | 13.73 | 18,504,370 | -0.04(-0.30%) |
Oct 31, 2005 | 13.71 | 13.83 | 13.65 | 13.77 | 31,155,882 | -0.02(-0.12%) |
Oct 28, 2005 | 13.65 | 13.83 | 13.63 | 13.78 | 20,017,220 | +0.22(+1.61%) |
Oct 27, 2005 | 13.63 | 13.68 | 13.56 | 13.57 | 12,734,474 | -0.06(-0.45%) |
Oct 26, 2005 | 13.67 | 13.79 | 13.62 | 13.63 | 17,571,616 | -0.04(-0.28%) |
Oct 25, 2005 | 13.60 | 13.71 | 13.54 | 13.67 | 18,536,684 | +0.02(+0.14%) |
Oct 24, 2005 | 13.58 | 13.68 | 13.54 | 13.65 | 18,454,034 | +0.15(+1.12%) |
Oct 21, 2005 | 13.64 | 13.72 | 13.46 | 13.49 | 21,095,074 | -0.05(-0.40%) |
Oct 20, 2005 | 13.81 | 13.82 | 13.54 | 13.55 | 33,686,000 | +0.10(+0.72%) |
Oct 19, 2005 | 13.44 | 13.49 | 13.29 | 13.45 | 22,648,938 | +0.02(+0.12%) |
Oct 18, 2005 | 13.52 | 13.59 | 13.44 | 13.44 | 18,272,890 | -0.11(-0.81%) |
Oct 17, 2005 | 13.50 | 13.62 | 13.49 | 13.55 | 15,467,484 | +0.01(+0.05%) |
Oct 14, 2005 | 13.43 | 13.59 | 13.37 | 13.54 | 16,655,330 | +0.11(+0.84%) |
Oct 13, 2005 | 13.36 | 13.49 | 13.36 | 13.43 | 15,039,014 | +0.00(+0.00%) |
Oct 12, 2005 | 13.37 | 13.52 | 13.36 | 13.43 | 27,572,768 | +0.02(+0.14%) |
Oct 11, 2005 | 13.47 | 13.52 | 13.38 | 13.41 | 18,026,496 | -0.10(-0.76%) |
Oct 10, 2005 | 13.56 | 13.61 | 13.47 | 13.51 | 18,677,124 | -0.07(-0.52%) |
Oct 07, 2005 | 13.72 | 13.73 | 13.53 | 13.58 | 22,902,166 | -0.16(-1.19%) |
Oct 06, 2005 | 13.73 | 13.80 | 13.66 | 13.75 | 20,369,876 | +0.03(+0.21%) |
Oct 05, 2005 | 13.83 | 13.90 | 13.72 | 13.72 | 13,489,500 | -0.14(-0.98%) |
Oct 04, 2005 | 13.88 | 14.03 | 13.84 | 13.85 | 12,448,930 | -0.05(-0.39%) |