Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.85 | 14.94 | 14.79 | 14.86 | 3,416,234 | -0.09(-0.60%) |
Dec 29, 2005 | 14.76 | 14.96 | 14.76 | 14.95 | 4,863,691 | +0.15(+1.05%) |
Dec 28, 2005 | 14.70 | 14.82 | 14.62 | 14.79 | 4,257,287 | +0.08(+0.58%) |
Dec 27, 2005 | 14.80 | 14.99 | 14.64 | 14.71 | 4,876,697 | -0.12(-0.81%) |
Dec 23, 2005 | 14.82 | 14.94 | 14.78 | 14.83 | 2,961,567 | -0.00(-0.01%) |
Dec 22, 2005 | 14.56 | 14.83 | 14.54 | 14.83 | 7,442,124 | +0.32(+2.20%) |
Dec 21, 2005 | 14.22 | 14.52 | 14.22 | 14.51 | 5,738,884 | +0.34(+2.37%) |
Dec 20, 2005 | 14.21 | 14.26 | 14.05 | 14.17 | 11,752,519 | -0.04(-0.30%) |
Dec 19, 2005 | 14.28 | 14.29 | 14.19 | 14.22 | 6,159,410 | -0.15(-1.02%) |
Dec 16, 2005 | 14.33 | 14.50 | 14.36 | 14.36 | 8,063,159 | +0.04(+0.26%) |
Dec 15, 2005 | 14.12 | 14.33 | 14.08 | 14.33 | 8,432,204 | +0.21(+1.46%) |
Dec 14, 2005 | 14.02 | 14.15 | 13.97 | 14.12 | 4,465,383 | +0.11(+0.80%) |
Dec 13, 2005 | 13.92 | 14.09 | 13.88 | 14.01 | 4,366,754 | +0.07(+0.52%) |
Dec 12, 2005 | 13.99 | 14.07 | 13.79 | 13.93 | 4,176,000 | -0.06(-0.41%) |
Dec 09, 2005 | 13.93 | 14.06 | 13.89 | 13.99 | 6,012,009 | +0.11(+0.81%) |
Dec 08, 2005 | 13.91 | 13.99 | 13.79 | 13.88 | 4,000,961 | +0.01(+0.11%) |
Dec 07, 2005 | 13.95 | 14.03 | 13.82 | 13.86 | 5,119,475 | -0.09(-0.67%) |
Dec 06, 2005 | 14.02 | 14.13 | 13.96 | 13.96 | 4,433,952 | -0.02(-0.17%) |
Dec 05, 2005 | 14.16 | 14.20 | 13.93 | 13.98 | 5,212,684 | -0.26(-1.84%) |
Dec 02, 2005 | 14.22 | 14.30 | 14.12 | 14.24 | 3,119,265 | -0.00(-0.03%) |
Dec 01, 2005 | 14.20 | 14.31 | 14.20 | 14.25 | 5,266,876 | +0.12(+0.88%) |
Nov 30, 2005 | 14.17 | 14.26 | 14.10 | 14.12 | 5,622,914 | -0.07(-0.51%) |
Nov 29, 2005 | 14.20 | 14.36 | 14.18 | 14.20 | 6,357,751 | +0.04(+0.25%) |
Nov 28, 2005 | 14.26 | 14.30 | 14.16 | 14.16 | 6,930,556 | -0.02(-0.14%) |
Nov 25, 2005 | 14.21 | 14.24 | 14.13 | 14.18 | 2,989,747 | +0.04(+0.31%) |
Nov 23, 2005 | 14.02 | 14.20 | 14.02 | 14.14 | 5,843,474 | +0.06(+0.42%) |
Nov 22, 2005 | 13.85 | 14.12 | 13.80 | 14.08 | 9,140,487 | +0.16(+1.15%) |
Nov 21, 2005 | 13.84 | 13.94 | 13.83 | 13.92 | 6,542,544 | +0.08(+0.56%) |
Nov 18, 2005 | 13.68 | 14.02 | 13.65 | 13.84 | 15,660,271 | +0.23(+1.68%) |
Nov 17, 2005 | 13.31 | 13.65 | 13.30 | 13.61 | 11,568,268 | +0.51(+3.89%) |
Nov 16, 2005 | 13.15 | 13.18 | 13.06 | 13.10 | 5,568,181 | -0.05(-0.35%) |
Nov 15, 2005 | 13.07 | 13.16 | 13.03 | 13.15 | 4,841,472 | +0.07(+0.52%) |
Nov 14, 2005 | 13.06 | 13.18 | 13.03 | 13.08 | 3,276,420 | +0.02(+0.18%) |
Nov 11, 2005 | 13.10 | 13.19 | 12.98 | 13.06 | 4,106,635 | -0.05(-0.35%) |
Nov 10, 2005 | 13.37 | 13.37 | 12.96 | 13.10 | 4,529,329 | +0.10(+0.74%) |
Nov 09, 2005 | 12.95 | 13.10 | 12.92 | 13.01 | 4,283,841 | +0.07(+0.57%) |
Nov 08, 2005 | 12.94 | 13.03 | 12.82 | 12.93 | 3,356,082 | -0.12(-0.90%) |
Nov 07, 2005 | 12.91 | 13.08 | 12.92 | 13.05 | 5,795,785 | +0.14(+1.10%) |
Nov 04, 2005 | 13.07 | 13.08 | 12.82 | 12.91 | 6,774,484 | -0.19(-1.48%) |
Nov 03, 2005 | 13.06 | 13.18 | 13.02 | 13.10 | 7,793,827 | +0.11(+0.87%) |
Nov 02, 2005 | 12.81 | 13.01 | 12.78 | 12.99 | 8,695,033 | +0.18(+1.40%) |
Nov 01, 2005 | 12.78 | 12.96 | 12.78 | 12.81 | 7,483,310 | +0.04(+0.35%) |
Oct 31, 2005 | 12.58 | 12.89 | 12.58 | 12.77 | 7,088,253 | +0.17(+1.36%) |
Oct 28, 2005 | 12.64 | 12.80 | 12.56 | 12.59 | 6,915,382 | +0.02(+0.19%) |
Oct 27, 2005 | 12.69 | 12.79 | 12.56 | 12.57 | 8,087,003 | -0.12(-0.92%) |
Oct 26, 2005 | 12.77 | 12.96 | 12.68 | 12.69 | 7,773,776 | -0.06(-0.45%) |
Oct 25, 2005 | 12.66 | 13.01 | 12.66 | 12.74 | 9,274,340 | +0.07(+0.55%) |
Oct 24, 2005 | 12.41 | 12.67 | 12.41 | 12.67 | 5,259,831 | +0.29(+2.34%) |
Oct 21, 2005 | 12.89 | 12.89 | 12.34 | 12.38 | 15,306,943 | -0.56(-4.32%) |
Oct 20, 2005 | 12.97 | 13.16 | 12.87 | 12.94 | 6,659,056 | -0.03(-0.23%) |
Oct 19, 2005 | 12.66 | 12.99 | 12.59 | 12.97 | 5,677,647 | +0.29(+2.28%) |
Oct 18, 2005 | 12.79 | 12.79 | 12.56 | 12.68 | 3,912,629 | -0.13(-1.04%) |
Oct 17, 2005 | 12.78 | 12.87 | 12.61 | 12.82 | 3,697,488 | +0.04(+0.33%) |
Oct 14, 2005 | 12.82 | 12.83 | 12.61 | 12.77 | 5,650,552 | -0.02(-0.16%) |
Oct 13, 2005 | 12.80 | 12.80 | 12.59 | 12.79 | 9,019,640 | -0.05(-0.42%) |
Oct 12, 2005 | 12.91 | 12.98 | 12.73 | 12.85 | 7,236,196 | -0.08(-0.63%) |
Oct 11, 2005 | 13.04 | 13.07 | 12.85 | 12.93 | 6,324,694 | -0.11(-0.84%) |
Oct 10, 2005 | 13.07 | 13.13 | 12.90 | 13.04 | 4,540,167 | +0.01(+0.07%) |
Oct 07, 2005 | 12.91 | 13.03 | 12.85 | 13.03 | 6,736,008 | +0.20(+1.57%) |
Oct 06, 2005 | 12.91 | 13.04 | 12.69 | 12.83 | 6,533,874 | -0.08(-0.64%) |
Oct 05, 2005 | 13.08 | 13.10 | 12.91 | 12.91 | 4,490,853 | -0.22(-1.64%) |
Oct 04, 2005 | 13.20 | 13.43 | 13.13 | 13.13 | 4,836,053 | -0.09(-0.70%) |