Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.76 | 14.85 | 14.70 | 14.77 | 3,436,515 | -0.09(-0.61%) |
Dec 29, 2005 | 14.68 | 14.87 | 14.67 | 14.86 | 4,892,564 | +0.15(+1.05%) |
Dec 28, 2005 | 14.61 | 14.74 | 14.53 | 14.70 | 4,282,561 | +0.08(+0.58%) |
Dec 27, 2005 | 14.72 | 14.91 | 14.56 | 14.62 | 4,905,647 | -0.12(-0.81%) |
Dec 23, 2005 | 14.73 | 14.85 | 14.69 | 14.74 | 2,979,149 | -0.00(-0.01%) |
Dec 22, 2005 | 14.47 | 14.74 | 14.45 | 14.74 | 7,486,304 | +0.32(+2.20%) |
Dec 21, 2005 | 14.13 | 14.44 | 14.13 | 14.42 | 5,772,953 | +0.33(+2.37%) |
Dec 20, 2005 | 14.12 | 14.17 | 13.97 | 14.09 | 11,822,289 | -0.04(-0.30%) |
Dec 19, 2005 | 14.20 | 14.21 | 14.10 | 14.13 | 6,195,976 | -0.14(-1.02%) |
Dec 16, 2005 | 14.24 | 14.42 | 14.28 | 14.28 | 8,111,026 | +0.04(+0.26%) |
Dec 15, 2005 | 14.04 | 14.24 | 14.00 | 14.24 | 8,482,262 | +0.21(+1.46%) |
Dec 14, 2005 | 13.93 | 14.06 | 13.89 | 14.04 | 4,491,892 | +0.11(+0.80%) |
Dec 13, 2005 | 13.84 | 14.01 | 13.79 | 13.92 | 4,392,677 | +0.07(+0.52%) |
Dec 12, 2005 | 13.91 | 13.99 | 13.71 | 13.85 | 4,200,791 | -0.06(-0.41%) |
Dec 09, 2005 | 13.85 | 13.98 | 13.80 | 13.91 | 6,047,700 | +0.11(+0.81%) |
Dec 08, 2005 | 13.83 | 13.90 | 13.71 | 13.80 | 4,024,713 | +0.01(+0.11%) |
Dec 07, 2005 | 13.86 | 13.95 | 13.74 | 13.78 | 5,149,867 | -0.09(-0.67%) |
Dec 06, 2005 | 13.93 | 14.05 | 13.88 | 13.88 | 4,460,274 | -0.02(-0.17%) |
Dec 05, 2005 | 14.08 | 14.12 | 13.85 | 13.90 | 5,243,629 | -0.26(-1.84%) |
Dec 02, 2005 | 14.13 | 14.22 | 14.04 | 14.16 | 3,137,782 | -0.00(-0.03%) |
Dec 01, 2005 | 14.12 | 14.22 | 14.11 | 14.16 | 5,298,143 | +0.12(+0.88%) |
Nov 30, 2005 | 14.09 | 14.18 | 14.01 | 14.04 | 5,656,295 | -0.07(-0.51%) |
Nov 29, 2005 | 14.12 | 14.28 | 14.10 | 14.11 | 6,395,494 | +0.03(+0.25%) |
Nov 28, 2005 | 14.18 | 14.22 | 14.08 | 14.08 | 6,971,699 | -0.02(-0.14%) |
Nov 25, 2005 | 14.12 | 14.16 | 14.05 | 14.10 | 3,007,496 | +0.04(+0.31%) |
Nov 23, 2005 | 13.94 | 14.12 | 13.93 | 14.05 | 5,878,164 | +0.06(+0.42%) |
Nov 22, 2005 | 13.77 | 14.03 | 13.72 | 13.99 | 9,194,750 | +0.16(+1.15%) |
Nov 21, 2005 | 13.76 | 13.85 | 13.75 | 13.84 | 6,581,384 | +0.08(+0.56%) |
Nov 18, 2005 | 13.60 | 13.93 | 13.57 | 13.76 | 15,753,239 | +0.23(+1.68%) |
Nov 17, 2005 | 13.24 | 13.57 | 13.22 | 13.53 | 11,636,944 | +0.51(+3.89%) |
Nov 16, 2005 | 13.07 | 13.10 | 12.99 | 13.02 | 5,601,236 | -0.05(-0.35%) |
Nov 15, 2005 | 12.99 | 13.08 | 12.95 | 13.07 | 4,870,214 | +0.07(+0.52%) |
Nov 14, 2005 | 12.98 | 13.10 | 12.95 | 13.00 | 3,295,871 | +0.02(+0.18%) |
Nov 11, 2005 | 13.02 | 13.12 | 12.90 | 12.98 | 4,131,014 | -0.05(-0.35%) |
Nov 10, 2005 | 13.29 | 13.29 | 12.88 | 13.02 | 4,556,217 | +0.10(+0.74%) |
Nov 09, 2005 | 12.87 | 13.02 | 12.85 | 12.93 | 4,309,272 | +0.07(+0.57%) |
Nov 08, 2005 | 12.86 | 12.95 | 12.75 | 12.86 | 3,376,005 | -0.12(-0.90%) |
Nov 07, 2005 | 12.83 | 13.01 | 12.84 | 12.97 | 5,830,192 | +0.14(+1.10%) |
Nov 04, 2005 | 13.00 | 13.00 | 12.75 | 12.83 | 6,814,701 | -0.19(-1.48%) |
Nov 03, 2005 | 12.99 | 13.10 | 12.94 | 13.02 | 7,840,095 | +0.11(+0.87%) |
Nov 02, 2005 | 12.73 | 12.93 | 12.71 | 12.91 | 8,746,651 | +0.18(+1.40%) |
Nov 01, 2005 | 12.71 | 12.88 | 12.70 | 12.73 | 7,527,734 | +0.04(+0.35%) |
Oct 31, 2005 | 12.51 | 12.81 | 12.51 | 12.69 | 7,130,333 | +0.17(+1.36%) |
Oct 28, 2005 | 12.57 | 12.72 | 12.48 | 12.52 | 6,956,436 | +0.02(+0.19%) |
Oct 27, 2005 | 12.61 | 12.72 | 12.48 | 12.50 | 8,135,012 | -0.12(-0.92%) |
Oct 26, 2005 | 12.70 | 12.88 | 12.61 | 12.61 | 7,819,926 | -0.06(-0.45%) |
Oct 25, 2005 | 12.58 | 12.93 | 12.58 | 12.67 | 9,329,398 | +0.07(+0.55%) |
Oct 24, 2005 | 12.34 | 12.60 | 12.34 | 12.60 | 5,291,056 | +0.29(+2.34%) |
Oct 21, 2005 | 12.82 | 12.82 | 12.27 | 12.31 | 15,397,813 | -0.56(-4.32%) |
Oct 20, 2005 | 12.90 | 13.08 | 12.80 | 12.87 | 6,698,588 | -0.03(-0.23%) |
Oct 19, 2005 | 12.59 | 12.91 | 12.51 | 12.90 | 5,711,353 | +0.29(+2.28%) |
Oct 18, 2005 | 12.72 | 12.72 | 12.48 | 12.61 | 3,935,856 | -0.13(-1.04%) |
Oct 17, 2005 | 12.70 | 12.79 | 12.54 | 12.74 | 3,719,439 | +0.04(+0.33%) |
Oct 14, 2005 | 12.75 | 12.75 | 12.53 | 12.70 | 5,684,096 | -0.02(-0.16%) |
Oct 13, 2005 | 12.73 | 12.73 | 12.51 | 12.72 | 9,073,185 | -0.05(-0.42%) |
Oct 12, 2005 | 12.83 | 12.91 | 12.66 | 12.77 | 7,279,154 | -0.08(-0.63%) |
Oct 11, 2005 | 12.96 | 12.99 | 12.77 | 12.85 | 6,362,241 | -0.11(-0.84%) |
Oct 10, 2005 | 12.99 | 13.06 | 12.82 | 12.96 | 4,567,120 | +0.01(+0.07%) |
Oct 07, 2005 | 12.83 | 12.95 | 12.78 | 12.95 | 6,775,997 | +0.20(+1.57%) |
Oct 06, 2005 | 12.83 | 12.97 | 12.61 | 12.75 | 6,572,662 | -0.08(-0.64%) |
Oct 05, 2005 | 13.00 | 13.02 | 12.83 | 12.83 | 4,517,513 | -0.21(-1.64%) |
Oct 04, 2005 | 13.12 | 13.35 | 13.05 | 13.05 | 4,864,762 | -0.09(-0.70%) |