Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.86 | 15.86 | 15.67 | 15.67 | 1,245,939 | -0.19(-1.20%) |
Dec 29, 2005 | 16.09 | 16.09 | 15.86 | 15.86 | 874,796 | -0.07(-0.46%) |
Dec 28, 2005 | 15.84 | 15.97 | 15.79 | 15.93 | 1,347,849 | +0.07(+0.47%) |
Dec 27, 2005 | 16.21 | 16.22 | 15.86 | 15.86 | 1,684,460 | -0.31(-1.89%) |
Dec 23, 2005 | 16.13 | 16.18 | 16.05 | 16.17 | 1,325,670 | +0.10(+0.62%) |
Dec 22, 2005 | 16.12 | 16.15 | 16.02 | 16.07 | 1,260,537 | +0.01(+0.06%) |
Dec 21, 2005 | 15.97 | 16.08 | 15.93 | 16.06 | 1,911,581 | +0.19(+1.18%) |
Dec 20, 2005 | 16.00 | 16.06 | 15.85 | 15.87 | 2,075,816 | -0.04(-0.25%) |
Dec 19, 2005 | 16.04 | 16.18 | 15.90 | 15.91 | 2,520,794 | -0.13(-0.79%) |
Dec 16, 2005 | 15.97 | 16.11 | 16.01 | 16.04 | 2,998,058 | +0.07(+0.44%) |
Dec 15, 2005 | 16.06 | 16.12 | 15.91 | 15.97 | 2,945,559 | -0.10(-0.61%) |
Dec 14, 2005 | 15.80 | 16.12 | 15.80 | 16.06 | 3,054,768 | +0.23(+1.46%) |
Dec 13, 2005 | 15.65 | 15.88 | 15.65 | 15.83 | 1,800,126 | +0.05(+0.32%) |
Dec 12, 2005 | 15.72 | 15.82 | 15.71 | 15.78 | 1,842,799 | +0.13(+0.85%) |
Dec 09, 2005 | 15.50 | 15.69 | 15.50 | 15.65 | 2,511,249 | +0.19(+1.22%) |
Dec 08, 2005 | 15.63 | 15.63 | 15.39 | 15.46 | 3,805,195 | -0.12(-0.77%) |
Dec 07, 2005 | 15.75 | 15.80 | 15.55 | 15.58 | 3,556,457 | -0.17(-1.05%) |
Dec 06, 2005 | 15.87 | 15.89 | 15.73 | 15.75 | 2,424,499 | -0.10(-0.65%) |
Dec 05, 2005 | 15.90 | 15.92 | 15.80 | 15.85 | 2,524,725 | -0.12(-0.77%) |
Dec 02, 2005 | 15.95 | 16.01 | 15.83 | 15.97 | 1,846,168 | +0.02(+0.11%) |
Dec 01, 2005 | 15.73 | 15.97 | 15.73 | 15.95 | 2,441,625 | +0.23(+1.48%) |
Nov 30, 2005 | 15.69 | 15.82 | 15.65 | 15.72 | 3,431,245 | +0.12(+0.79%) |
Nov 29, 2005 | 15.68 | 15.73 | 15.56 | 15.60 | 3,111,198 | -0.08(-0.53%) |
Nov 28, 2005 | 15.55 | 15.70 | 15.52 | 15.68 | 2,287,497 | +0.14(+0.93%) |
Nov 25, 2005 | 15.65 | 15.65 | 15.51 | 15.54 | 496,635 | -0.05(-0.33%) |
Nov 23, 2005 | 15.50 | 15.65 | 15.48 | 15.59 | 1,364,693 | +0.05(+0.33%) |
Nov 22, 2005 | 15.52 | 15.54 | 15.38 | 15.54 | 2,156,951 | -0.01(-0.05%) |
Nov 21, 2005 | 15.50 | 15.57 | 15.46 | 15.54 | 2,015,176 | +0.03(+0.17%) |
Nov 18, 2005 | 15.67 | 15.67 | 15.45 | 15.52 | 1,940,217 | -0.01(-0.09%) |
Nov 17, 2005 | 15.43 | 15.53 | 15.41 | 15.53 | 2,463,523 | +0.10(+0.63%) |
Nov 16, 2005 | 15.54 | 15.64 | 15.36 | 15.43 | 3,309,122 | -0.10(-0.63%) |
Nov 15, 2005 | 15.22 | 15.53 | 15.22 | 15.53 | 3,738,940 | +0.25(+1.62%) |
Nov 14, 2005 | 15.26 | 15.31 | 15.21 | 15.28 | 1,873,681 | -0.03(-0.21%) |
Nov 11, 2005 | 15.22 | 15.32 | 15.18 | 15.32 | 1,384,345 | +0.13(+0.84%) |
Nov 10, 2005 | 15.06 | 15.25 | 14.94 | 15.19 | 1,533,981 | +0.12(+0.78%) |
Nov 09, 2005 | 14.83 | 15.23 | 14.83 | 15.07 | 1,983,171 | -0.07(-0.49%) |
Nov 08, 2005 | 15.03 | 15.19 | 14.98 | 15.15 | 1,780,474 | +0.01(+0.04%) |
Nov 07, 2005 | 15.02 | 15.15 | 14.98 | 15.14 | 1,697,655 | +0.16(+1.09%) |
Nov 04, 2005 | 15.15 | 15.18 | 14.98 | 14.98 | 2,916,923 | -0.15(-0.99%) |
Nov 03, 2005 | 15.09 | 15.18 | 15.04 | 15.13 | 2,456,504 | +0.09(+0.59%) |
Nov 02, 2005 | 15.02 | 15.12 | 14.97 | 15.04 | 2,728,264 | +0.08(+0.54%) |
Nov 01, 2005 | 15.00 | 15.08 | 14.92 | 14.96 | 3,493,290 | -0.14(-0.92%) |
Oct 31, 2005 | 15.08 | 15.15 | 15.05 | 15.10 | 3,142,641 | +0.10(+0.65%) |
Oct 28, 2005 | 14.69 | 15.01 | 14.64 | 15.00 | 5,035,413 | +0.38(+2.63%) |
Oct 27, 2005 | 14.68 | 14.70 | 14.61 | 14.61 | 3,389,695 | -0.07(-0.48%) |
Oct 26, 2005 | 14.74 | 14.80 | 14.53 | 14.68 | 6,884,389 | +0.24(+1.69%) |
Oct 25, 2005 | 14.44 | 14.46 | 14.26 | 14.44 | 3,806,318 | +0.01(+0.10%) |
Oct 24, 2005 | 14.32 | 14.47 | 14.26 | 14.43 | 3,473,637 | +0.15(+1.04%) |
Oct 21, 2005 | 14.47 | 14.51 | 14.27 | 14.28 | 3,469,426 | -0.13(-0.91%) |
Oct 20, 2005 | 14.69 | 14.75 | 14.34 | 14.41 | 3,390,818 | -0.26(-1.80%) |
Oct 19, 2005 | 14.43 | 14.74 | 14.35 | 14.67 | 4,754,670 | +0.18(+1.24%) |
Oct 18, 2005 | 14.41 | 14.56 | 14.37 | 14.49 | 3,184,472 | +0.05(+0.32%) |
Oct 17, 2005 | 14.41 | 14.49 | 14.25 | 14.45 | 2,531,463 | -0.00(-0.02%) |
Oct 14, 2005 | 14.32 | 14.48 | 14.23 | 14.45 | 2,031,178 | +0.17(+1.17%) |
Oct 13, 2005 | 14.21 | 14.37 | 14.20 | 14.28 | 3,537,928 | -0.04(-0.25%) |
Oct 12, 2005 | 14.28 | 14.41 | 14.16 | 14.32 | 2,963,246 | +0.06(+0.39%) |
Oct 11, 2005 | 14.23 | 14.33 | 14.17 | 14.26 | 2,760,830 | +0.04(+0.26%) |
Oct 10, 2005 | 14.27 | 14.28 | 14.16 | 14.23 | 1,772,052 | -0.02(-0.15%) |
Oct 07, 2005 | 14.35 | 14.41 | 14.20 | 14.25 | 3,142,922 | +0.02(+0.11%) |
Oct 06, 2005 | 14.25 | 14.31 | 14.13 | 14.23 | 4,473,084 | -0.04(-0.25%) |
Oct 05, 2005 | 14.43 | 14.44 | 14.25 | 14.27 | 2,907,940 | -0.15(-1.04%) |
Oct 04, 2005 | 14.60 | 14.64 | 14.42 | 14.42 | 2,846,176 | -0.18(-1.23%) |