Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.74 | 13.83 | 13.70 | 13.72 | 9,998,232 | -0.13(-0.93%) |
Dec 29, 2005 | 14.04 | 14.07 | 13.82 | 13.85 | 11,118,055 | -0.19(-1.36%) |
Dec 28, 2005 | 14.13 | 14.22 | 14.03 | 14.04 | 9,576,108 | -0.02(-0.12%) |
Dec 27, 2005 | 14.27 | 14.32 | 14.05 | 14.06 | 11,871,500 | -0.16(-1.13%) |
Dec 23, 2005 | 14.23 | 14.27 | 14.02 | 14.22 | 7,824,104 | +0.04(+0.29%) |
Dec 22, 2005 | 14.08 | 14.19 | 14.02 | 14.18 | 11,443,054 | +0.13(+0.92%) |
Dec 21, 2005 | 13.93 | 14.15 | 13.93 | 14.05 | 16,532,974 | +0.13(+0.92%) |
Dec 20, 2005 | 14.01 | 14.16 | 13.89 | 13.92 | 19,183,250 | -0.15(-1.06%) |
Dec 19, 2005 | 13.98 | 14.27 | 13.99 | 14.07 | 18,705,092 | +0.09(+0.65%) |
Dec 16, 2005 | 13.66 | 14.05 | 13.70 | 13.98 | 21,506,804 | +0.32(+2.34%) |
Dec 15, 2005 | 13.74 | 14.07 | 13.60 | 13.66 | 17,221,478 | -0.08(-0.56%) |
Dec 14, 2005 | 13.74 | 13.85 | 13.63 | 13.74 | 10,637,023 | +0.00(+0.00%) |
Dec 13, 2005 | 13.54 | 13.83 | 13.52 | 13.74 | 16,002,804 | +0.10(+0.77%) |
Dec 12, 2005 | 13.50 | 13.67 | 13.41 | 13.63 | 15,021,487 | +0.06(+0.46%) |
Dec 09, 2005 | 13.38 | 13.65 | 13.37 | 13.57 | 24,387,250 | +0.24(+1.83%) |
Dec 08, 2005 | 13.22 | 13.36 | 13.19 | 13.32 | 16,113,436 | +0.10(+0.76%) |
Dec 07, 2005 | 13.24 | 13.38 | 13.16 | 13.22 | 12,726,669 | +0.05(+0.34%) |
Dec 06, 2005 | 13.37 | 13.43 | 13.15 | 13.18 | 14,412,868 | -0.11(-0.84%) |
Dec 05, 2005 | 13.40 | 13.43 | 13.22 | 13.29 | 17,255,098 | -0.13(-0.96%) |
Dec 02, 2005 | 13.36 | 13.62 | 13.26 | 13.42 | 25,686,670 | +0.32(+2.47%) |
Dec 01, 2005 | 13.06 | 13.20 | 13.06 | 13.10 | 22,070,882 | -0.03(-0.21%) |
Nov 30, 2005 | 13.26 | 13.36 | 13.05 | 13.12 | 25,436,672 | -0.16(-1.18%) |
Nov 29, 2005 | 13.55 | 13.55 | 13.28 | 13.28 | 19,924,338 | -0.28(-2.03%) |
Nov 28, 2005 | 13.57 | 13.60 | 13.52 | 13.55 | 18,804,228 | -0.01(-0.08%) |
Nov 25, 2005 | 13.62 | 13.68 | 13.54 | 13.57 | 7,045,946 | -0.00(-0.03%) |
Nov 23, 2005 | 13.65 | 13.74 | 13.51 | 13.57 | 21,366,286 | -0.11(-0.84%) |
Nov 22, 2005 | 13.90 | 13.97 | 13.26 | 13.68 | 38,228,284 | -0.37(-2.60%) |
Nov 21, 2005 | 14.21 | 14.22 | 14.05 | 14.05 | 11,903,109 | -0.18(-1.30%) |
Nov 18, 2005 | 14.44 | 14.44 | 14.14 | 14.23 | 11,779,834 | +0.01(+0.10%) |
Nov 17, 2005 | 14.12 | 14.27 | 14.08 | 14.22 | 13,000,231 | +0.10(+0.69%) |
Nov 16, 2005 | 14.30 | 14.32 | 13.85 | 14.12 | 26,856,780 | -0.31(-2.15%) |
Nov 15, 2005 | 14.35 | 14.53 | 14.27 | 14.43 | 25,547,878 | +0.33(+2.34%) |
Nov 14, 2005 | 15.16 | 15.17 | 14.03 | 14.10 | 40,034,884 | -1.12(-7.34%) |
Nov 11, 2005 | 15.10 | 15.26 | 14.96 | 15.22 | 16,581,825 | +0.32(+2.17%) |
Nov 10, 2005 | 14.90 | 14.96 | 14.79 | 14.89 | 11,699,375 | +0.03(+0.23%) |
Nov 09, 2005 | 14.76 | 14.99 | 14.67 | 14.86 | 15,249,072 | +0.06(+0.42%) |
Nov 08, 2005 | 14.72 | 14.85 | 14.70 | 14.80 | 9,510,878 | -0.01(-0.07%) |
Nov 07, 2005 | 14.81 | 14.86 | 14.70 | 14.81 | 11,018,630 | -0.01(-0.05%) |
Nov 04, 2005 | 14.95 | 14.96 | 14.69 | 14.81 | 10,889,895 | -0.08(-0.51%) |
Nov 03, 2005 | 14.82 | 14.93 | 14.80 | 14.89 | 14,312,007 | +0.05(+0.35%) |
Nov 02, 2005 | 14.77 | 14.89 | 14.67 | 14.84 | 13,290,172 | -0.05(-0.33%) |
Nov 01, 2005 | 14.95 | 15.06 | 14.86 | 14.89 | 9,017,777 | -0.09(-0.63%) |
Oct 31, 2005 | 15.10 | 15.17 | 14.86 | 14.98 | 13,468,620 | +0.10(+0.70%) |
Oct 28, 2005 | 14.77 | 14.89 | 14.64 | 14.88 | 10,240,760 | +0.11(+0.73%) |
Oct 27, 2005 | 14.97 | 15.03 | 14.75 | 14.77 | 7,652,840 | -0.20(-1.32%) |
Oct 26, 2005 | 15.11 | 15.22 | 14.95 | 14.97 | 9,298,236 | -0.09(-0.62%) |
Oct 25, 2005 | 14.96 | 15.17 | 14.93 | 15.06 | 10,224,094 | +0.13(+0.89%) |
Oct 24, 2005 | 14.97 | 15.04 | 14.88 | 14.93 | 11,949,661 | +0.05(+0.35%) |
Oct 21, 2005 | 15.12 | 15.13 | 14.80 | 14.88 | 17,622,050 | -0.18(-1.18%) |
Oct 20, 2005 | 15.23 | 15.28 | 15.00 | 15.05 | 20,040,142 | -0.24(-1.57%) |
Oct 19, 2005 | 14.70 | 15.35 | 14.63 | 15.29 | 23,896,736 | +0.54(+3.66%) |
Oct 18, 2005 | 14.72 | 14.88 | 14.70 | 14.76 | 12,594,773 | -0.05(-0.35%) |
Oct 17, 2005 | 14.76 | 14.82 | 14.63 | 14.81 | 10,614,609 | -0.03(-0.21%) |
Oct 14, 2005 | 14.73 | 14.86 | 14.62 | 14.84 | 13,984,997 | +0.02(+0.16%) |
Oct 13, 2005 | 14.55 | 14.90 | 14.55 | 14.81 | 17,201,362 | +0.16(+1.12%) |
Oct 12, 2005 | 14.63 | 14.86 | 14.47 | 14.65 | 16,011,425 | -0.11(-0.75%) |
Oct 11, 2005 | 14.64 | 14.84 | 14.62 | 14.76 | 10,748,804 | +0.08(+0.57%) |
Oct 10, 2005 | 14.84 | 14.89 | 14.68 | 14.68 | 9,443,925 | -0.18(-1.22%) |
Oct 07, 2005 | 14.97 | 15.03 | 14.83 | 14.86 | 11,062,883 | -0.11(-0.74%) |
Oct 06, 2005 | 14.96 | 15.05 | 14.81 | 14.97 | 19,715,144 | -0.09(-0.60%) |
Oct 05, 2005 | 15.32 | 15.44 | 15.06 | 15.06 | 12,784,427 | -0.25(-1.66%) |
Oct 04, 2005 | 14.78 | 15.34 | 14.96 | 15.32 | 23,924,034 | +0.53(+3.60%) |