Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.92 | 16.96 | 16.51 | 16.75 | 513,944 | -0.12(-0.71%) |
Dec 29, 2005 | 16.85 | 17.15 | 16.85 | 16.87 | 502,303 | +0.04(+0.24%) |
Dec 28, 2005 | 17.44 | 17.48 | 16.57 | 16.83 | 1,384,200 | -0.56(-3.22%) |
Dec 27, 2005 | 17.75 | 18.64 | 17.37 | 17.39 | 2,868,200 | -0.24(-1.36%) |
Dec 23, 2005 | 17.44 | 17.69 | 17.03 | 17.63 | 2,224,307 | +0.04(+0.23%) |
Dec 22, 2005 | 17.00 | 17.93 | 16.58 | 17.59 | 14,019,105 | +2.38(+15.65%) |
Dec 21, 2005 | 14.83 | 15.45 | 14.75 | 15.21 | 1,183,825 | +0.44(+2.98%) |
Dec 20, 2005 | 15.24 | 15.24 | 14.60 | 14.77 | 656,624 | -0.38(-2.51%) |
Dec 19, 2005 | 15.49 | 15.94 | 15.12 | 15.15 | 979,279 | -0.30(-1.94%) |
Dec 16, 2005 | 15.41 | 15.79 | 15.30 | 15.45 | 886,050 | +0.14(+0.91%) |
Dec 15, 2005 | 15.00 | 15.45 | 14.66 | 15.31 | 2,601,779 | -0.24(-1.54%) |
Dec 14, 2005 | 15.16 | 15.90 | 15.11 | 15.55 | 2,308,346 | +0.40(+2.64%) |
Dec 13, 2005 | 14.97 | 15.43 | 14.80 | 15.15 | 1,613,460 | +0.23(+1.54%) |
Dec 12, 2005 | 14.84 | 15.22 | 14.50 | 14.92 | 1,790,736 | +0.40(+2.75%) |
Dec 09, 2005 | 14.79 | 14.88 | 14.40 | 14.52 | 752,029 | -0.12(-0.82%) |
Dec 08, 2005 | 14.47 | 14.86 | 14.30 | 14.64 | 1,040,266 | +0.34(+2.38%) |
Dec 07, 2005 | 14.59 | 14.74 | 14.25 | 14.30 | 1,298,974 | -0.30(-2.05%) |
Dec 06, 2005 | 14.75 | 15.49 | 14.42 | 14.60 | 3,928,493 | +0.05(+0.34%) |
Dec 05, 2005 | 14.50 | 15.26 | 14.40 | 14.55 | 2,840,505 | -0.02(-0.14%) |
Dec 02, 2005 | 14.98 | 15.19 | 14.32 | 14.57 | 4,761,873 | -0.26(-1.75%) |
Dec 01, 2005 | 15.95 | 16.35 | 14.77 | 14.83 | 11,397,487 | -1.41(-8.68%) |
Nov 30, 2005 | 14.05 | 16.50 | 13.59 | 16.24 | 34,118,080 | +4.43(+37.51%) |
Nov 29, 2005 | 12.10 | 12.10 | 11.34 | 11.81 | 1,525,359 | -0.29(-2.40%) |
Nov 28, 2005 | 12.18 | 12.44 | 11.96 | 12.10 | 1,052,766 | +0.13(+1.09%) |
Nov 25, 2005 | 12.24 | 12.25 | 11.85 | 11.97 | 201,608 | -0.00(-0.04%) |
Nov 23, 2005 | 12.10 | 12.10 | 11.83 | 11.97 | 411,998 | -0.01(-0.04%) |
Nov 22, 2005 | 12.10 | 12.10 | 11.80 | 11.98 | 822,449 | -0.02(-0.17%) |
Nov 21, 2005 | 12.30 | 12.30 | 11.89 | 12.00 | 784,941 | -0.16(-1.32%) |
Nov 18, 2005 | 12.45 | 12.50 | 11.95 | 12.16 | 1,493,686 | -0.09(-0.73%) |
Nov 17, 2005 | 11.89 | 12.49 | 11.55 | 12.25 | 2,363,704 | +0.70(+6.06%) |
Nov 16, 2005 | 11.75 | 12.14 | 11.25 | 11.55 | 1,889,776 | +0.27(+2.39%) |
Nov 15, 2005 | 11.32 | 12.00 | 11.05 | 11.28 | 1,720,989 | -0.02(-0.18%) |
Nov 14, 2005 | 11.20 | 11.44 | 11.05 | 11.30 | 955,792 | +0.02(+0.18%) |
Nov 11, 2005 | 11.11 | 11.59 | 10.90 | 11.28 | 1,154,291 | +0.03(+0.27%) |
Nov 10, 2005 | 11.74 | 12.01 | 11.00 | 11.25 | 1,837,479 | -0.70(-5.86%) |
Nov 09, 2005 | 12.03 | 12.43 | 11.43 | 11.95 | 2,446,468 | -0.24(-1.97%) |
Nov 08, 2005 | 13.82 | 13.92 | 12.09 | 12.19 | 4,301,430 | -1.71(-12.30%) |
Nov 07, 2005 | 13.87 | 14.21 | 13.70 | 13.90 | 1,207,062 | +0.20(+1.46%) |
Nov 04, 2005 | 13.66 | 13.88 | 13.31 | 13.70 | 1,000,515 | +0.29(+2.16%) |
Nov 03, 2005 | 13.96 | 13.96 | 13.35 | 13.41 | 1,094,900 | -0.46(-3.32%) |
Nov 02, 2005 | 14.13 | 14.14 | 13.61 | 13.87 | 1,095,480 | -0.13(-0.93%) |
Nov 01, 2005 | 14.15 | 14.44 | 13.61 | 14.00 | 3,276,571 | +0.16(+1.19%) |
Oct 31, 2005 | 13.98 | 14.30 | 13.53 | 13.84 | 3,193,078 | +0.21(+1.50%) |
Oct 28, 2005 | 14.05 | 14.33 | 13.32 | 13.63 | 2,857,088 | -0.41(-2.92%) |
Oct 27, 2005 | 14.66 | 15.22 | 13.90 | 14.04 | 2,985,622 | -1.15(-7.57%) |
Oct 26, 2005 | 15.48 | 16.29 | 14.50 | 15.19 | 6,119,980 | -0.11(-0.72%) |
Oct 25, 2005 | 15.32 | 15.84 | 14.83 | 15.30 | 5,141,008 | +0.07(+0.46%) |
Oct 24, 2005 | 15.31 | 15.98 | 14.72 | 15.23 | 6,735,443 | -0.10(-0.65%) |
Oct 21, 2005 | 14.74 | 15.51 | 14.04 | 15.33 | 6,748,658 | +1.18(+8.34%) |
Oct 20, 2005 | 15.39 | 15.50 | 13.81 | 14.15 | 9,753,450 | -1.34(-8.65%) |
Oct 19, 2005 | 16.13 | 16.43 | 15.26 | 15.49 | 9,960,756 | -1.10(-6.63%) |
Oct 18, 2005 | 17.49 | 18.24 | 16.38 | 16.59 | 12,703,229 | -1.06(-6.01%) |
Oct 17, 2005 | 16.42 | 18.42 | 16.02 | 17.65 | 21,709,780 | +0.90(+5.37%) |
Oct 14, 2005 | 14.57 | 17.20 | 14.44 | 16.75 | 19,239,996 | +2.38(+16.56%) |
Oct 13, 2005 | 14.02 | 14.49 | 12.92 | 14.37 | 9,753,334 | +0.83(+6.13%) |
Oct 12, 2005 | 14.76 | 14.78 | 13.15 | 13.54 | 8,725,339 | -1.50(-9.97%) |
Oct 11, 2005 | 13.44 | 15.42 | 13.19 | 15.04 | 21,613,642 | +2.06(+15.87%) |
Oct 10, 2005 | 12.59 | 13.46 | 11.96 | 12.98 | 8,609,432 | +1.33(+11.42%) |
Oct 07, 2005 | 10.69 | 12.36 | 10.00 | 11.65 | 6,864,738 | +1.39(+13.55%) |
Oct 06, 2005 | 10.49 | 10.51 | 10.15 | 10.26 | 294,691 | +0.06(+0.59%) |
Oct 05, 2005 | 10.40 | 10.49 | 10.06 | 10.20 | 232,176 | -0.10(-0.97%) |
Oct 04, 2005 | 9.800 | 10.35 | 9.800 | 10.30 | 169,611 | +0.48(+4.89%) |