Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.94 | 14.00 | 13.78 | 13.88 | 7,012,414 | -0.17(-1.21%) |
Dec 29, 2005 | 14.23 | 14.29 | 14.01 | 14.05 | 5,439,523 | -0.15(-1.04%) |
Dec 28, 2005 | 14.26 | 14.33 | 14.02 | 14.19 | 7,405,141 | +0.07(+0.50%) |
Dec 27, 2005 | 14.23 | 14.49 | 14.08 | 14.12 | 8,372,649 | -0.08(-0.60%) |
Dec 23, 2005 | 14.06 | 14.24 | 14.02 | 14.21 | 7,344,220 | +0.26(+1.87%) |
Dec 22, 2005 | 14.01 | 14.13 | 13.92 | 13.95 | 8,104,031 | +0.03(+0.20%) |
Dec 21, 2005 | 13.98 | 14.00 | 13.69 | 13.92 | 14,042,397 | -0.08(-0.56%) |
Dec 20, 2005 | 14.09 | 14.15 | 13.82 | 14.00 | 16,073,186 | -0.16(-1.10%) |
Dec 19, 2005 | 14.79 | 14.82 | 14.05 | 14.15 | 17,959,890 | -0.66(-4.48%) |
Dec 16, 2005 | 14.90 | 15.03 | 14.82 | 14.82 | 19,631,956 | -0.08(-0.57%) |
Dec 15, 2005 | 15.08 | 15.14 | 14.83 | 14.90 | 12,281,076 | -0.11(-0.75%) |
Dec 14, 2005 | 15.26 | 15.26 | 15.00 | 15.01 | 16,685,370 | +0.03(+0.19%) |
Dec 13, 2005 | 15.07 | 15.14 | 14.89 | 14.98 | 12,044,477 | -0.11(-0.75%) |
Dec 12, 2005 | 14.94 | 15.13 | 14.83 | 15.10 | 8,419,261 | +0.16(+1.09%) |
Dec 09, 2005 | 14.89 | 15.07 | 14.84 | 14.94 | 6,930,950 | +0.03(+0.19%) |
Dec 08, 2005 | 14.86 | 15.10 | 14.77 | 14.91 | 8,592,106 | +0.12(+0.81%) |
Dec 07, 2005 | 14.92 | 15.03 | 14.72 | 14.79 | 9,792,530 | -0.22(-1.46%) |
Dec 06, 2005 | 15.03 | 15.21 | 14.86 | 15.01 | 10,671,774 | -0.01(-0.05%) |
Dec 05, 2005 | 14.65 | 15.08 | 14.62 | 15.01 | 15,205,843 | +0.30(+2.01%) |
Dec 02, 2005 | 14.43 | 14.81 | 14.43 | 14.72 | 13,048,820 | +0.32(+2.26%) |
Dec 01, 2005 | 14.33 | 14.50 | 14.33 | 14.39 | 15,231,204 | +0.10(+0.69%) |
Nov 30, 2005 | 14.40 | 14.47 | 14.24 | 14.29 | 15,093,919 | -0.04(-0.25%) |
Nov 29, 2005 | 14.60 | 14.60 | 14.33 | 14.33 | 9,130,052 | -0.05(-0.34%) |
Nov 28, 2005 | 14.74 | 14.79 | 14.30 | 14.38 | 11,335,953 | -0.40(-2.68%) |
Nov 25, 2005 | 14.86 | 14.86 | 14.71 | 14.77 | 2,722,311 | -0.06(-0.43%) |
Nov 23, 2005 | 14.72 | 14.91 | 14.63 | 14.84 | 8,715,223 | +0.00(+0.00%) |
Nov 22, 2005 | 14.73 | 14.86 | 14.50 | 14.84 | 8,898,269 | +0.08(+0.57%) |
Nov 21, 2005 | 14.47 | 14.79 | 14.30 | 14.75 | 8,920,796 | -0.04(-0.24%) |
Nov 18, 2005 | 14.81 | 14.82 | 14.58 | 14.79 | 13,958,666 | +0.07(+0.48%) |
Nov 17, 2005 | 14.47 | 14.73 | 14.39 | 14.72 | 16,505,866 | +0.32(+2.26%) |
Nov 16, 2005 | 14.16 | 14.41 | 14.14 | 14.39 | 10,326,934 | +0.23(+1.65%) |
Nov 15, 2005 | 14.13 | 14.22 | 13.81 | 14.16 | 10,466,060 | +0.01(+0.05%) |
Nov 14, 2005 | 13.90 | 14.24 | 13.90 | 14.15 | 9,695,340 | -0.04(-0.30%) |
Nov 11, 2005 | 13.90 | 14.22 | 13.83 | 14.19 | 11,067,618 | +0.30(+2.13%) |
Nov 10, 2005 | 13.69 | 13.93 | 13.47 | 13.90 | 12,132,316 | +0.08(+0.61%) |
Nov 09, 2005 | 13.62 | 13.83 | 13.50 | 13.81 | 12,481,973 | +0.20(+1.45%) |
Nov 08, 2005 | 13.94 | 13.95 | 13.52 | 13.62 | 15,168,724 | -0.47(-3.31%) |
Nov 07, 2005 | 14.32 | 14.44 | 14.01 | 14.08 | 8,541,386 | -0.24(-1.68%) |
Nov 04, 2005 | 14.65 | 14.65 | 14.23 | 14.32 | 8,817,230 | -0.13(-0.88%) |
Nov 03, 2005 | 14.38 | 14.79 | 14.36 | 14.45 | 13,959,658 | +0.06(+0.44%) |
Nov 02, 2005 | 13.94 | 14.53 | 13.90 | 14.38 | 12,093,213 | +0.31(+2.21%) |
Nov 01, 2005 | 13.98 | 14.19 | 13.98 | 14.07 | 12,116,590 | -0.11(-0.75%) |
Oct 31, 2005 | 13.54 | 14.25 | 13.48 | 14.18 | 17,885,652 | +0.74(+5.51%) |
Oct 28, 2005 | 13.41 | 13.50 | 13.28 | 13.44 | 12,539,069 | +0.00(+0.00%) |
Oct 27, 2005 | 13.06 | 13.58 | 12.92 | 13.44 | 27,479,552 | +0.76(+6.01%) |
Oct 26, 2005 | 13.16 | 13.17 | 12.55 | 12.68 | 16,880,034 | -0.42(-3.18%) |
Oct 25, 2005 | 13.21 | 13.33 | 12.99 | 13.09 | 11,625,681 | -0.14(-1.07%) |
Oct 24, 2005 | 13.22 | 13.31 | 13.09 | 13.23 | 10,315,033 | +0.13(+1.02%) |
Oct 21, 2005 | 13.02 | 13.34 | 12.95 | 13.10 | 10,902,990 | +0.22(+1.70%) |
Oct 20, 2005 | 13.02 | 13.28 | 12.78 | 12.88 | 13,035,645 | -0.09(-0.71%) |
Oct 19, 2005 | 12.60 | 12.97 | 12.56 | 12.97 | 10,433,758 | +0.20(+1.55%) |
Oct 18, 2005 | 12.80 | 12.97 | 12.73 | 12.78 | 11,600,888 | -0.01(-0.06%) |
Oct 17, 2005 | 12.78 | 12.89 | 12.59 | 12.78 | 10,574,867 | -0.04(-0.33%) |
Oct 14, 2005 | 12.71 | 13.21 | 12.71 | 12.82 | 20,170,750 | +0.33(+2.66%) |
Oct 13, 2005 | 12.25 | 12.66 | 12.21 | 12.49 | 13,062,846 | +0.11(+0.91%) |
Oct 12, 2005 | 12.19 | 12.49 | 12.05 | 12.38 | 17,256,892 | -0.18(-1.41%) |
Oct 11, 2005 | 12.95 | 12.95 | 11.72 | 12.56 | 48,724,492 | -0.32(-2.52%) |
Oct 10, 2005 | 13.08 | 13.27 | 12.84 | 12.88 | 9,248,918 | -0.20(-1.56%) |
Oct 07, 2005 | 13.11 | 13.34 | 13.06 | 13.09 | 9,474,183 | -0.04(-0.32%) |
Oct 06, 2005 | 13.30 | 13.58 | 12.97 | 13.13 | 18,590,210 | +0.06(+0.43%) |
Oct 05, 2005 | 13.43 | 13.52 | 13.00 | 13.07 | 15,063,034 | -0.52(-3.79%) |
Oct 04, 2005 | 13.66 | 14.04 | 13.59 | 13.59 | 15,874,839 | -0.12(-0.88%) |