Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.18 | 14.25 | 13.99 | 14.23 | 2,351,718 | +0.09(+0.61%) |
Dec 29, 2005 | 14.06 | 14.17 | 14.04 | 14.15 | 2,615,243 | +0.10(+0.74%) |
Dec 28, 2005 | 13.82 | 14.06 | 13.80 | 14.04 | 1,922,455 | +0.21(+1.55%) |
Dec 27, 2005 | 14.00 | 14.06 | 13.80 | 13.83 | 1,810,871 | -0.26(-1.85%) |
Dec 23, 2005 | 14.29 | 14.30 | 14.04 | 14.09 | 1,357,119 | -0.13(-0.90%) |
Dec 22, 2005 | 13.97 | 14.31 | 13.85 | 14.22 | 3,300,788 | +0.33(+2.38%) |
Dec 21, 2005 | 13.74 | 13.97 | 13.68 | 13.89 | 1,990,751 | +0.14(+1.06%) |
Dec 20, 2005 | 13.97 | 14.04 | 13.72 | 13.74 | 1,886,066 | -0.30(-2.15%) |
Dec 19, 2005 | 14.06 | 14.14 | 13.94 | 14.04 | 2,680,090 | +0.03(+0.21%) |
Dec 16, 2005 | 13.95 | 14.12 | 13.92 | 14.01 | 2,674,226 | +0.06(+0.46%) |
Dec 15, 2005 | 13.99 | 14.18 | 13.85 | 13.95 | 1,822,254 | -0.04(-0.29%) |
Dec 14, 2005 | 13.85 | 14.15 | 13.79 | 13.99 | 2,168,734 | +0.01(+0.08%) |
Dec 13, 2005 | 14.14 | 14.21 | 13.78 | 13.98 | 3,408,578 | -0.21(-1.51%) |
Dec 12, 2005 | 14.21 | 14.28 | 14.04 | 14.19 | 1,780,863 | +0.01(+0.08%) |
Dec 09, 2005 | 14.30 | 14.35 | 14.16 | 14.18 | 1,502,506 | -0.12(-0.85%) |
Dec 08, 2005 | 14.63 | 14.63 | 14.22 | 14.30 | 3,428,066 | -0.28(-1.91%) |
Dec 07, 2005 | 14.48 | 14.62 | 14.33 | 14.58 | 2,802,712 | +0.08(+0.56%) |
Dec 06, 2005 | 14.76 | 14.80 | 14.47 | 14.50 | 1,681,178 | -0.26(-1.73%) |
Dec 05, 2005 | 14.84 | 14.88 | 14.61 | 14.76 | 2,104,922 | +0.11(+0.75%) |
Dec 02, 2005 | 14.63 | 14.69 | 14.50 | 14.65 | 1,752,061 | -0.05(-0.32%) |
Dec 01, 2005 | 14.38 | 14.75 | 14.35 | 14.69 | 3,345,973 | +0.52(+3.68%) |
Nov 30, 2005 | 14.46 | 14.59 | 14.14 | 14.17 | 4,086,189 | -0.39(-2.67%) |
Nov 29, 2005 | 14.41 | 14.66 | 14.38 | 14.56 | 3,451,521 | -0.01(-0.04%) |
Nov 28, 2005 | 14.95 | 15.00 | 14.57 | 14.57 | 4,551,324 | -0.46(-3.05%) |
Nov 25, 2005 | 15.16 | 15.16 | 15.02 | 15.02 | 894,570 | -0.13(-0.88%) |
Nov 23, 2005 | 14.92 | 15.63 | 14.84 | 15.16 | 5,199,961 | +0.17(+1.12%) |
Nov 22, 2005 | 14.47 | 15.05 | 14.28 | 14.99 | 6,092,462 | +0.42(+2.91%) |
Nov 21, 2005 | 14.55 | 14.70 | 14.37 | 14.57 | 4,746,898 | -0.19(-1.30%) |
Nov 18, 2005 | 13.63 | 15.08 | 13.62 | 14.76 | 14,207,755 | +0.93(+6.71%) |
Nov 17, 2005 | 13.57 | 13.92 | 13.54 | 13.83 | 3,976,501 | +0.23(+1.71%) |
Nov 16, 2005 | 13.89 | 13.94 | 13.57 | 13.60 | 2,965,863 | -0.26(-1.84%) |
Nov 15, 2005 | 13.74 | 13.97 | 13.71 | 13.85 | 2,977,245 | +0.03(+0.21%) |
Nov 14, 2005 | 14.12 | 14.14 | 13.78 | 13.82 | 2,959,654 | -0.26(-1.81%) |
Nov 11, 2005 | 13.98 | 14.35 | 14.01 | 14.08 | 2,345,855 | +0.10(+0.71%) |
Nov 10, 2005 | 13.74 | 14.01 | 13.71 | 13.98 | 3,134,187 | +0.21(+1.52%) |
Nov 09, 2005 | 13.46 | 13.79 | 13.47 | 13.77 | 2,577,129 | +0.31(+2.33%) |
Nov 08, 2005 | 13.49 | 13.60 | 13.37 | 13.46 | 2,970,519 | -0.31(-2.23%) |
Nov 07, 2005 | 13.74 | 13.92 | 13.72 | 13.77 | 2,016,276 | +0.03(+0.21%) |
Nov 04, 2005 | 13.74 | 13.82 | 13.64 | 13.74 | 2,318,950 | -0.01(-0.08%) |
Nov 03, 2005 | 13.97 | 14.00 | 13.67 | 13.75 | 3,975,639 | -0.23(-1.62%) |
Nov 02, 2005 | 14.35 | 14.43 | 13.72 | 13.97 | 5,709,420 | -0.37(-2.59%) |
Nov 01, 2005 | 14.48 | 14.48 | 14.29 | 14.35 | 6,105,914 | -0.07(-0.48%) |
Oct 31, 2005 | 14.28 | 14.49 | 14.23 | 14.41 | 2,574,542 | +0.17(+1.22%) |
Oct 28, 2005 | 13.93 | 14.25 | 13.93 | 14.24 | 2,211,678 | +0.31(+2.21%) |
Oct 27, 2005 | 13.99 | 14.07 | 13.91 | 13.93 | 2,226,337 | -0.12(-0.87%) |
Oct 26, 2005 | 13.93 | 14.12 | 13.88 | 14.06 | 1,868,302 | +0.13(+0.92%) |
Oct 25, 2005 | 14.16 | 14.18 | 13.85 | 13.93 | 1,859,161 | -0.20(-1.40%) |
Oct 24, 2005 | 13.94 | 14.16 | 13.94 | 14.12 | 1,824,496 | +0.16(+1.12%) |
Oct 21, 2005 | 13.60 | 14.08 | 13.57 | 13.97 | 2,986,213 | +0.43(+3.17%) |
Oct 20, 2005 | 13.76 | 13.88 | 13.44 | 13.54 | 2,922,574 | -0.30(-2.14%) |
Oct 19, 2005 | 13.74 | 13.89 | 13.55 | 13.83 | 2,933,094 | +0.09(+0.68%) |
Oct 18, 2005 | 13.55 | 13.92 | 13.49 | 13.74 | 3,447,382 | +0.23(+1.72%) |
Oct 17, 2005 | 13.56 | 13.59 | 13.48 | 13.51 | 1,390,749 | -0.09(-0.64%) |
Oct 14, 2005 | 13.46 | 13.68 | 13.34 | 13.60 | 1,966,951 | +0.20(+1.51%) |
Oct 13, 2005 | 13.41 | 13.54 | 13.35 | 13.39 | 2,133,379 | -0.08(-0.56%) |
Oct 12, 2005 | 13.56 | 13.61 | 13.39 | 13.47 | 2,054,563 | -0.08(-0.56%) |
Oct 11, 2005 | 13.60 | 13.68 | 13.46 | 13.54 | 3,134,360 | +0.05(+0.39%) |
Oct 10, 2005 | 13.47 | 13.64 | 13.41 | 13.49 | 1,922,800 | +0.01(+0.04%) |
Oct 07, 2005 | 13.57 | 13.58 | 13.40 | 13.49 | 1,404,201 | +0.01(+0.04%) |
Oct 06, 2005 | 13.62 | 13.79 | 13.42 | 13.48 | 2,290,494 | -0.16(-1.15%) |
Oct 05, 2005 | 13.74 | 13.80 | 13.59 | 13.64 | 2,482,619 | -0.13(-0.93%) |
Oct 04, 2005 | 13.84 | 13.97 | 13.76 | 13.77 | 1,699,460 | -0.08(-0.54%) |