Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.77 | 13.83 | 13.75 | 13.77 | 1,269,891 | -0.04(-0.30%) |
Dec 29, 2005 | 13.81 | 13.93 | 13.81 | 13.81 | 778,499 | -0.03(-0.20%) |
Dec 28, 2005 | 13.78 | 13.93 | 13.78 | 13.84 | 1,022,032 | +0.04(+0.28%) |
Dec 27, 2005 | 14.02 | 14.07 | 13.73 | 13.80 | 1,928,788 | -0.22(-1.56%) |
Dec 23, 2005 | 14.05 | 14.07 | 13.98 | 14.02 | 978,764 | -0.02(-0.17%) |
Dec 22, 2005 | 14.01 | 14.06 | 13.91 | 14.05 | 1,022,650 | +0.03(+0.18%) |
Dec 21, 2005 | 14.05 | 14.23 | 13.97 | 14.02 | 1,504,151 | -0.02(-0.17%) |
Dec 20, 2005 | 14.06 | 14.13 | 14.00 | 14.04 | 1,772,099 | -0.03(-0.22%) |
Dec 19, 2005 | 14.21 | 14.18 | 14.03 | 14.08 | 1,571,525 | -0.13(-0.93%) |
Dec 16, 2005 | 14.14 | 14.25 | 14.17 | 14.21 | 3,137,178 | +0.07(+0.48%) |
Dec 15, 2005 | 14.20 | 14.24 | 14.06 | 14.14 | 2,068,479 | -0.05(-0.39%) |
Dec 14, 2005 | 14.13 | 14.37 | 14.13 | 14.20 | 3,458,591 | +0.06(+0.42%) |
Dec 13, 2005 | 13.95 | 14.16 | 13.95 | 14.14 | 2,674,219 | +0.22(+1.57%) |
Dec 12, 2005 | 13.88 | 13.96 | 13.82 | 13.92 | 2,382,784 | +0.07(+0.53%) |
Dec 09, 2005 | 13.86 | 14.07 | 13.83 | 13.84 | 2,404,726 | -0.01(-0.08%) |
Dec 08, 2005 | 13.91 | 13.96 | 13.75 | 13.86 | 2,358,987 | -0.06(-0.42%) |
Dec 07, 2005 | 13.93 | 13.98 | 13.85 | 13.91 | 2,346,316 | -0.03(-0.21%) |
Dec 06, 2005 | 13.86 | 13.96 | 13.85 | 13.94 | 4,707,467 | +0.09(+0.68%) |
Dec 05, 2005 | 13.77 | 13.87 | 13.75 | 13.85 | 4,040,225 | +0.03(+0.19%) |
Dec 02, 2005 | 13.69 | 13.85 | 13.65 | 13.82 | 1,983,181 | +0.07(+0.51%) |
Dec 01, 2005 | 13.74 | 13.82 | 13.69 | 13.75 | 2,418,634 | +0.07(+0.53%) |
Nov 30, 2005 | 13.74 | 13.86 | 13.55 | 13.68 | 4,425,612 | +0.13(+0.98%) |
Nov 29, 2005 | 13.36 | 13.59 | 13.36 | 13.55 | 4,509,056 | +0.22(+1.69%) |
Nov 28, 2005 | 13.35 | 13.41 | 13.27 | 13.32 | 1,883,666 | +0.01(+0.08%) |
Nov 25, 2005 | 13.30 | 13.38 | 13.26 | 13.31 | 603,267 | +0.04(+0.33%) |
Nov 23, 2005 | 13.19 | 13.32 | 13.15 | 13.27 | 1,578,015 | +0.10(+0.72%) |
Nov 22, 2005 | 13.12 | 13.21 | 13.05 | 13.17 | 3,011,703 | +0.03(+0.21%) |
Nov 21, 2005 | 13.15 | 13.19 | 13.07 | 13.15 | 2,615,499 | +0.02(+0.14%) |
Nov 18, 2005 | 13.19 | 13.19 | 13.07 | 13.13 | 4,081,947 | -0.06(-0.48%) |
Nov 17, 2005 | 13.14 | 13.19 | 12.98 | 13.19 | 3,730,556 | +0.05(+0.34%) |
Nov 16, 2005 | 13.22 | 13.30 | 13.14 | 13.15 | 2,689,672 | -0.07(-0.53%) |
Nov 15, 2005 | 13.36 | 13.34 | 13.17 | 13.21 | 3,438,812 | -0.14(-1.02%) |
Nov 14, 2005 | 13.42 | 13.43 | 13.33 | 13.35 | 1,938,986 | -0.10(-0.71%) |
Nov 11, 2005 | 13.37 | 13.45 | 13.32 | 13.45 | 1,773,026 | +0.08(+0.63%) |
Nov 10, 2005 | 13.31 | 13.40 | 13.27 | 13.36 | 2,105,565 | +0.03(+0.22%) |
Nov 09, 2005 | 13.26 | 13.40 | 13.25 | 13.33 | 2,843,888 | +0.04(+0.33%) |
Nov 08, 2005 | 13.31 | 13.34 | 13.25 | 13.29 | 2,773,424 | -0.19(-1.39%) |
Nov 07, 2005 | 13.41 | 13.51 | 13.40 | 13.48 | 1,709,670 | +0.07(+0.54%) |
Nov 04, 2005 | 13.43 | 13.46 | 13.33 | 13.40 | 1,781,370 | +0.00(+0.00%) |
Nov 03, 2005 | 13.44 | 13.48 | 13.33 | 13.40 | 2,749,318 | -0.03(-0.23%) |
Nov 02, 2005 | 13.45 | 13.48 | 13.36 | 13.43 | 2,053,644 | +0.04(+0.30%) |
Nov 01, 2005 | 13.43 | 13.51 | 13.30 | 13.39 | 3,300,666 | -0.03(-0.20%) |
Oct 31, 2005 | 13.63 | 13.72 | 13.37 | 13.42 | 5,820,051 | -0.21(-1.55%) |
Oct 28, 2005 | 13.44 | 13.63 | 13.42 | 13.63 | 3,419,959 | +0.29(+2.17%) |
Oct 27, 2005 | 13.41 | 13.44 | 13.33 | 13.34 | 2,857,795 | -0.07(-0.52%) |
Oct 26, 2005 | 13.57 | 13.61 | 13.36 | 13.41 | 5,949,852 | -0.15(-1.11%) |
Oct 25, 2005 | 13.27 | 13.58 | 13.20 | 13.56 | 7,936,742 | +0.76(+5.91%) |
Oct 24, 2005 | 12.65 | 12.82 | 12.64 | 12.81 | 3,315,809 | +0.20(+1.55%) |
Oct 21, 2005 | 12.46 | 12.62 | 12.45 | 12.61 | 3,649,275 | +0.22(+1.78%) |
Oct 20, 2005 | 12.38 | 12.61 | 12.33 | 12.39 | 3,958,945 | +0.03(+0.25%) |
Oct 19, 2005 | 12.38 | 12.41 | 12.26 | 12.36 | 5,678,505 | -0.10(-0.78%) |
Oct 18, 2005 | 12.63 | 12.65 | 12.44 | 12.46 | 4,507,820 | -0.24(-1.87%) |
Oct 17, 2005 | 12.76 | 12.78 | 12.65 | 12.70 | 3,173,028 | -0.12(-0.92%) |
Oct 14, 2005 | 12.82 | 12.86 | 12.76 | 12.81 | 1,773,953 | -0.00(-0.01%) |
Oct 13, 2005 | 12.72 | 12.89 | 12.72 | 12.81 | 2,497,442 | +0.07(+0.58%) |
Oct 12, 2005 | 12.71 | 12.82 | 12.71 | 12.74 | 3,229,893 | +0.02(+0.19%) |
Oct 11, 2005 | 12.89 | 12.93 | 12.70 | 12.72 | 2,979,562 | -0.14(-1.10%) |
Oct 10, 2005 | 12.80 | 12.92 | 12.77 | 12.86 | 2,842,034 | +0.06(+0.48%) |
Oct 07, 2005 | 12.84 | 12.90 | 12.75 | 12.80 | 3,133,469 | -0.02(-0.14%) |
Oct 06, 2005 | 12.92 | 12.93 | 12.73 | 12.81 | 7,144,953 | -0.09(-0.69%) |
Oct 05, 2005 | 13.22 | 13.23 | 12.89 | 12.90 | 3,964,507 | -0.31(-2.34%) |
Oct 04, 2005 | 13.40 | 13.41 | 13.15 | 13.21 | 2,208,479 | -0.16(-1.16%) |