Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.65 | 13.73 | 13.61 | 13.62 | 8,494,200 | -0.11(-0.80%) |
Dec 29, 2005 | 13.67 | 13.78 | 13.67 | 13.73 | 7,163,200 | +0.06(+0.44%) |
Dec 28, 2005 | 13.66 | 13.79 | 13.65 | 13.67 | 7,980,700 | +0.01(+0.07%) |
Dec 27, 2005 | 13.82 | 13.94 | 13.65 | 13.66 | 10,134,100 | -0.23(-1.66%) |
Dec 23, 2005 | 13.93 | 14.00 | 13.85 | 13.89 | 7,321,000 | -0.05(-0.36%) |
Dec 22, 2005 | 13.72 | 14.00 | 13.70 | 13.94 | 18,103,500 | +0.27(+1.98%) |
Dec 21, 2005 | 13.48 | 13.74 | 13.44 | 13.67 | 13,399,400 | +0.23(+1.71%) |
Dec 20, 2005 | 13.53 | 13.57 | 13.23 | 13.44 | 13,825,400 | -0.04(-0.30%) |
Dec 19, 2005 | 13.71 | 13.78 | 13.45 | 13.48 | 14,437,100 | -0.23(-1.68%) |
Dec 16, 2005 | 13.90 | 13.99 | 13.65 | 13.71 | 17,074,300 | -0.19(-1.37%) |
Dec 15, 2005 | 13.70 | 13.95 | 13.71 | 13.90 | 13,198,100 | +0.20(+1.46%) |
Dec 14, 2005 | 13.76 | 13.97 | 13.70 | 13.70 | 25,761,500 | +0.09(+0.66%) |
Dec 13, 2005 | 14.06 | 14.09 | 13.51 | 13.61 | 36,940,300 | -0.52(-3.68%) |
Dec 12, 2005 | 14.25 | 14.35 | 14.12 | 14.13 | 7,248,600 | -0.01(-0.07%) |
Dec 09, 2005 | 14.07 | 14.28 | 14.06 | 14.14 | 8,200,600 | -0.01(-0.07%) |
Dec 08, 2005 | 14.12 | 14.38 | 13.99 | 14.15 | 10,642,900 | -0.10(-0.70%) |
Dec 07, 2005 | 14.26 | 14.47 | 14.21 | 14.25 | 11,179,200 | -0.03(-0.21%) |
Dec 06, 2005 | 14.29 | 14.55 | 14.27 | 14.28 | 21,539,700 | +0.05(+0.35%) |
Dec 05, 2005 | 14.03 | 14.30 | 13.96 | 14.23 | 13,353,400 | +0.19(+1.35%) |
Dec 02, 2005 | 14.07 | 14.11 | 13.99 | 14.04 | 9,391,800 | -0.03(-0.21%) |
Dec 01, 2005 | 14.07 | 14.12 | 13.98 | 14.07 | 10,660,900 | +0.14(+1.01%) |
Nov 30, 2005 | 13.99 | 14.07 | 13.91 | 13.93 | 8,931,100 | -0.03(-0.21%) |
Nov 29, 2005 | 13.95 | 14.13 | 13.91 | 13.96 | 10,188,400 | +0.01(+0.07%) |
Nov 28, 2005 | 14.08 | 14.14 | 13.92 | 13.95 | 9,646,100 | -0.14(-0.99%) |
Nov 25, 2005 | 14.20 | 14.24 | 14.06 | 14.09 | 3,104,000 | -0.17(-1.19%) |
Nov 23, 2005 | 14.08 | 14.49 | 14.07 | 14.26 | 15,267,900 | +0.16(+1.13%) |
Nov 22, 2005 | 13.87 | 14.13 | 13.81 | 14.10 | 12,246,600 | +0.24(+1.73%) |
Nov 21, 2005 | 14.07 | 14.07 | 13.76 | 13.86 | 9,762,600 | -0.12(-0.86%) |
Nov 18, 2005 | 14.12 | 14.12 | 13.89 | 13.98 | 10,706,500 | +0.02(+0.14%) |
Nov 17, 2005 | 13.72 | 14.00 | 13.66 | 13.96 | 14,219,400 | +0.40(+2.95%) |
Nov 16, 2005 | 13.68 | 13.80 | 13.52 | 13.56 | 10,234,800 | -0.13(-0.95%) |
Nov 15, 2005 | 13.52 | 13.82 | 13.52 | 13.69 | 11,583,400 | +0.06(+0.44%) |
Nov 14, 2005 | 13.60 | 13.74 | 13.52 | 13.63 | 12,085,000 | -0.04(-0.29%) |
Nov 11, 2005 | 13.91 | 13.92 | 13.60 | 13.67 | 21,715,400 | -0.20(-1.44%) |
Nov 10, 2005 | 14.07 | 14.15 | 13.81 | 13.87 | 24,489,100 | -0.24(-1.70%) |
Nov 09, 2005 | 14.03 | 14.20 | 13.96 | 14.11 | 8,604,500 | +0.08(+0.57%) |
Nov 08, 2005 | 14.17 | 14.25 | 14.02 | 14.03 | 7,951,700 | -0.27(-1.89%) |
Nov 07, 2005 | 14.15 | 14.38 | 14.15 | 14.30 | 16,773,400 | +0.15(+1.06%) |
Nov 04, 2005 | 13.97 | 14.19 | 13.82 | 14.15 | 12,910,900 | +0.29(+2.09%) |
Nov 03, 2005 | 13.73 | 13.98 | 13.68 | 13.86 | 12,306,800 | +0.21(+1.54%) |
Nov 02, 2005 | 13.68 | 13.77 | 13.57 | 13.65 | 13,168,700 | -0.06(-0.44%) |
Nov 01, 2005 | 13.93 | 13.93 | 13.71 | 13.71 | 14,445,200 | -0.25(-1.79%) |
Oct 31, 2005 | 13.82 | 14.00 | 13.77 | 13.96 | 18,540,100 | +0.14(+1.01%) |
Oct 28, 2005 | 13.76 | 13.98 | 13.71 | 13.82 | 19,682,500 | +0.09(+0.66%) |
Oct 27, 2005 | 13.78 | 13.93 | 13.73 | 13.73 | 8,882,100 | -0.12(-0.87%) |
Oct 26, 2005 | 13.75 | 14.00 | 13.75 | 13.85 | 9,688,100 | -0.01(-0.07%) |
Oct 25, 2005 | 13.90 | 14.01 | 13.75 | 13.86 | 11,460,200 | -0.15(-1.07%) |
Oct 24, 2005 | 13.89 | 14.03 | 13.74 | 14.01 | 16,409,800 | +0.28(+2.04%) |
Oct 21, 2005 | 13.51 | 13.92 | 13.45 | 13.73 | 17,848,300 | +0.14(+1.03%) |
Oct 20, 2005 | 13.66 | 13.93 | 13.54 | 13.59 | 16,100,700 | -0.17(-1.24%) |
Oct 19, 2005 | 13.51 | 13.80 | 13.26 | 13.76 | 22,234,500 | +0.52(+3.93%) |
Oct 18, 2005 | 13.30 | 13.39 | 13.16 | 13.24 | 11,846,800 | -0.01(-0.08%) |
Oct 17, 2005 | 13.05 | 13.30 | 12.98 | 13.25 | 14,123,400 | +0.27(+2.08%) |
Oct 14, 2005 | 12.84 | 13.12 | 12.92 | 12.98 | 12,987,500 | +0.14(+1.09%) |
Oct 13, 2005 | 12.83 | 13.08 | 12.79 | 12.84 | 11,943,100 | -0.11(-0.85%) |
Oct 12, 2005 | 12.77 | 13.01 | 12.70 | 12.95 | 11,202,100 | +0.03(+0.23%) |
Oct 11, 2005 | 13.10 | 13.20 | 12.79 | 12.92 | 13,847,100 | -0.20(-1.52%) |
Oct 10, 2005 | 13.27 | 13.45 | 13.11 | 13.12 | 11,620,300 | -0.09(-0.68%) |
Oct 07, 2005 | 13.12 | 13.25 | 13.07 | 13.21 | 11,365,700 | +0.13(+0.99%) |
Oct 06, 2005 | 13.26 | 13.30 | 13.07 | 13.08 | 12,587,900 | -0.16(-1.21%) |
Oct 05, 2005 | 13.40 | 13.50 | 13.20 | 13.24 | 13,575,500 | -0.24(-1.78%) |
Oct 04, 2005 | 13.47 | 13.78 | 13.41 | 13.48 | 19,049,500 | +0.01(+0.07%) |