Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.92 | 13.93 | 13.78 | 13.88 | 1,948,405 | -0.06(-0.44%) |
Dec 29, 2005 | 14.01 | 14.10 | 13.94 | 13.94 | 1,654,450 | -0.10(-0.71%) |
Dec 28, 2005 | 14.17 | 14.20 | 13.96 | 14.04 | 1,850,138 | -0.13(-0.93%) |
Dec 27, 2005 | 14.16 | 14.18 | 14.04 | 14.17 | 2,003,681 | +0.09(+0.67%) |
Dec 23, 2005 | 14.17 | 14.19 | 14.08 | 14.08 | 1,516,367 | -0.06(-0.40%) |
Dec 22, 2005 | 14.12 | 14.17 | 14.04 | 14.14 | 2,565,753 | +0.11(+0.81%) |
Dec 21, 2005 | 14.00 | 14.04 | 13.91 | 14.02 | 4,268,279 | +0.10(+0.75%) |
Dec 20, 2005 | 13.96 | 13.98 | 13.81 | 13.92 | 3,552,663 | +0.01(+0.10%) |
Dec 19, 2005 | 14.23 | 14.25 | 13.83 | 13.91 | 2,683,293 | -0.32(-2.26%) |
Dec 16, 2005 | 14.16 | 14.33 | 14.16 | 14.23 | 2,604,933 | +0.07(+0.47%) |
Dec 15, 2005 | 14.23 | 14.33 | 14.12 | 14.16 | 2,652,796 | -0.07(-0.46%) |
Dec 14, 2005 | 14.16 | 14.59 | 14.09 | 14.23 | 5,502,339 | +0.23(+1.62%) |
Dec 13, 2005 | 13.69 | 14.00 | 13.69 | 14.00 | 1,964,712 | +0.24(+1.72%) |
Dec 12, 2005 | 14.00 | 14.03 | 13.72 | 13.76 | 1,871,951 | -0.17(-1.19%) |
Dec 09, 2005 | 13.70 | 13.94 | 13.69 | 13.93 | 2,234,524 | +0.23(+1.69%) |
Dec 08, 2005 | 13.52 | 13.75 | 13.52 | 13.70 | 3,114,060 | +0.17(+1.22%) |
Dec 07, 2005 | 13.69 | 13.82 | 13.50 | 13.53 | 5,775,540 | -0.30(-2.18%) |
Dec 06, 2005 | 13.91 | 13.95 | 13.77 | 13.83 | 1,939,510 | +0.01(+0.10%) |
Dec 05, 2005 | 13.81 | 13.87 | 13.66 | 13.82 | 2,427,035 | -0.05(-0.37%) |
Dec 02, 2005 | 13.92 | 13.99 | 13.82 | 13.87 | 1,979,749 | -0.11(-0.81%) |
Dec 01, 2005 | 13.95 | 14.01 | 13.89 | 13.99 | 2,664,232 | +0.10(+0.75%) |
Nov 30, 2005 | 14.08 | 14.11 | 13.88 | 13.88 | 2,876,227 | -0.12(-0.84%) |
Nov 29, 2005 | 14.06 | 14.17 | 14.00 | 14.00 | 3,276,498 | -0.05(-0.34%) |
Nov 28, 2005 | 14.17 | 14.17 | 13.93 | 14.05 | 2,620,393 | -0.08(-0.53%) |
Nov 25, 2005 | 14.18 | 14.18 | 14.00 | 14.12 | 1,257,992 | +0.08(+0.61%) |
Nov 23, 2005 | 14.00 | 14.12 | 13.93 | 14.04 | 1,887,412 | -0.03(-0.20%) |
Nov 22, 2005 | 13.99 | 14.08 | 13.89 | 14.07 | 4,324,825 | +0.08(+0.57%) |
Nov 21, 2005 | 13.95 | 14.02 | 13.86 | 13.99 | 1,566,984 | +0.07(+0.47%) |
Nov 18, 2005 | 14.16 | 14.16 | 13.69 | 13.92 | 2,149,599 | +0.05(+0.34%) |
Nov 17, 2005 | 13.59 | 13.94 | 13.58 | 13.87 | 2,677,151 | +0.37(+2.73%) |
Nov 16, 2005 | 13.55 | 13.62 | 13.46 | 13.50 | 2,314,790 | +0.05(+0.35%) |
Nov 15, 2005 | 13.67 | 13.67 | 13.34 | 13.46 | 6,209,907 | -0.19(-1.42%) |
Nov 14, 2005 | 13.65 | 13.82 | 13.57 | 13.65 | 1,811,170 | -0.02(-0.17%) |
Nov 11, 2005 | 13.91 | 13.98 | 13.52 | 13.67 | 3,130,155 | -0.37(-2.62%) |
Nov 10, 2005 | 14.17 | 14.24 | 13.72 | 14.04 | 2,769,700 | -0.12(-0.87%) |
Nov 09, 2005 | 13.98 | 14.21 | 13.91 | 14.17 | 3,256,378 | +0.17(+1.18%) |
Nov 08, 2005 | 13.82 | 14.12 | 13.81 | 14.00 | 1,853,103 | +0.08(+0.61%) |
Nov 07, 2005 | 14.04 | 14.04 | 13.78 | 13.92 | 2,347,193 | -0.12(-0.87%) |
Nov 04, 2005 | 14.20 | 14.26 | 13.94 | 14.04 | 2,153,200 | +0.09(+0.64%) |
Nov 03, 2005 | 14.23 | 14.33 | 13.92 | 13.95 | 5,404,919 | -0.34(-2.35%) |
Nov 02, 2005 | 14.50 | 14.57 | 14.06 | 14.28 | 4,067,296 | -0.25(-1.72%) |
Nov 01, 2005 | 14.19 | 14.70 | 14.17 | 14.53 | 3,852,124 | -0.26(-1.79%) |
Oct 31, 2005 | 14.65 | 14.87 | 14.58 | 14.80 | 3,037,183 | +0.24(+1.65%) |
Oct 28, 2005 | 14.19 | 14.56 | 14.12 | 14.56 | 2,527,209 | +0.48(+3.42%) |
Oct 27, 2005 | 14.11 | 14.31 | 14.02 | 14.08 | 2,149,387 | -0.06(-0.40%) |
Oct 26, 2005 | 14.26 | 14.34 | 14.02 | 14.13 | 2,471,298 | -0.23(-1.58%) |
Oct 25, 2005 | 14.41 | 14.62 | 14.24 | 14.36 | 2,495,441 | -0.13(-0.91%) |
Oct 24, 2005 | 14.05 | 14.49 | 14.05 | 14.49 | 1,971,701 | +0.48(+3.40%) |
Oct 21, 2005 | 13.72 | 14.10 | 13.70 | 14.01 | 2,973,859 | +0.25(+1.82%) |
Oct 20, 2005 | 14.25 | 14.28 | 13.71 | 13.76 | 2,266,927 | -0.50(-3.48%) |
Oct 19, 2005 | 14.14 | 14.26 | 13.93 | 14.26 | 2,254,644 | +0.04(+0.27%) |
Oct 18, 2005 | 14.41 | 14.50 | 14.17 | 14.22 | 2,177,978 | -0.28(-1.95%) |
Oct 17, 2005 | 14.32 | 14.61 | 14.31 | 14.51 | 2,382,773 | +0.16(+1.12%) |
Oct 14, 2005 | 14.24 | 14.38 | 14.06 | 14.34 | 2,283,023 | +0.22(+1.54%) |
Oct 13, 2005 | 14.20 | 14.26 | 13.89 | 14.13 | 3,109,401 | -0.13(-0.93%) |
Oct 12, 2005 | 14.38 | 14.64 | 14.07 | 14.26 | 3,652,625 | -0.20(-1.37%) |
Oct 11, 2005 | 14.42 | 14.63 | 14.33 | 14.46 | 3,211,057 | -0.03(-0.20%) |
Oct 10, 2005 | 14.82 | 14.82 | 14.43 | 14.49 | 1,653,391 | -0.34(-2.26%) |
Oct 07, 2005 | 14.72 | 14.97 | 14.65 | 14.82 | 1,957,935 | +0.13(+0.87%) |
Oct 06, 2005 | 15.04 | 15.07 | 14.48 | 14.69 | 3,991,690 | -0.34(-2.26%) |
Oct 05, 2005 | 15.37 | 15.53 | 15.03 | 15.03 | 2,193,438 | -0.49(-3.16%) |
Oct 04, 2005 | 15.75 | 15.90 | 15.53 | 15.53 | 3,082,716 | -0.20(-1.29%) |