Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.99 | 13.12 | 12.97 | 12.97 | 18,250,332 | -0.09(-0.71%) |
Dec 29, 2005 | 13.12 | 13.16 | 13.00 | 13.06 | 17,349,254 | -0.06(-0.44%) |
Dec 28, 2005 | 13.18 | 13.24 | 13.10 | 13.12 | 16,603,276 | -0.06(-0.46%) |
Dec 27, 2005 | 13.22 | 13.30 | 13.07 | 13.18 | 22,143,400 | -0.06(-0.44%) |
Dec 23, 2005 | 13.26 | 13.28 | 13.23 | 13.24 | 7,868,816 | -0.04(-0.31%) |
Dec 22, 2005 | 13.26 | 13.28 | 13.19 | 13.28 | 17,207,518 | +0.02(+0.17%) |
Dec 21, 2005 | 13.24 | 13.33 | 13.22 | 13.26 | 15,263,625 | -0.00(-0.02%) |
Dec 20, 2005 | 13.35 | 13.37 | 13.24 | 13.26 | 18,552,452 | -0.06(-0.48%) |
Dec 19, 2005 | 13.26 | 13.44 | 13.23 | 13.33 | 22,000,420 | +0.07(+0.51%) |
Dec 16, 2005 | 13.24 | 13.35 | 13.24 | 13.26 | 25,727,198 | +0.02(+0.12%) |
Dec 15, 2005 | 13.22 | 13.26 | 13.14 | 13.24 | 20,371,082 | +0.02(+0.17%) |
Dec 14, 2005 | 13.23 | 13.32 | 13.18 | 13.22 | 20,336,892 | +0.04(+0.32%) |
Dec 13, 2005 | 13.26 | 13.26 | 13.12 | 13.18 | 31,941,810 | -0.06(-0.46%) |
Dec 12, 2005 | 13.35 | 13.42 | 13.22 | 13.24 | 29,794,638 | -0.12(-0.87%) |
Dec 09, 2005 | 13.46 | 13.51 | 13.27 | 13.35 | 29,168,018 | -0.12(-0.88%) |
Dec 08, 2005 | 13.54 | 13.56 | 13.42 | 13.47 | 21,686,488 | -0.10(-0.76%) |
Dec 07, 2005 | 13.64 | 13.73 | 13.50 | 13.58 | 19,620,442 | -0.11(-0.80%) |
Dec 06, 2005 | 13.72 | 13.75 | 13.63 | 13.69 | 25,093,740 | -0.04(-0.26%) |
Dec 05, 2005 | 13.74 | 13.84 | 13.71 | 13.72 | 15,395,104 | -0.05(-0.40%) |
Dec 02, 2005 | 13.72 | 13.81 | 13.71 | 13.78 | 12,878,674 | -0.01(-0.05%) |
Dec 01, 2005 | 13.73 | 13.81 | 13.74 | 13.78 | 16,947,980 | +0.05(+0.35%) |
Nov 30, 2005 | 13.86 | 13.89 | 13.73 | 13.73 | 20,556,334 | -0.12(-0.84%) |
Nov 29, 2005 | 13.78 | 13.91 | 13.77 | 13.85 | 21,160,574 | +0.09(+0.63%) |
Nov 28, 2005 | 13.82 | 13.92 | 13.75 | 13.76 | 23,040,438 | -0.01(-0.05%) |
Nov 25, 2005 | 13.79 | 13.81 | 13.75 | 13.77 | 6,151,825 | +0.05(+0.35%) |
Nov 23, 2005 | 13.66 | 13.77 | 13.63 | 13.72 | 15,413,131 | +0.10(+0.73%) |
Nov 22, 2005 | 13.56 | 13.65 | 13.54 | 13.62 | 20,432,936 | +0.06(+0.45%) |
Nov 21, 2005 | 13.62 | 13.62 | 13.53 | 13.56 | 21,031,894 | -0.02(-0.12%) |
Nov 18, 2005 | 13.66 | 13.67 | 13.48 | 13.58 | 26,669,306 | +0.11(+0.79%) |
Nov 17, 2005 | 13.57 | 13.61 | 13.47 | 13.47 | 19,515,384 | -0.09(-0.64%) |
Nov 16, 2005 | 13.65 | 13.67 | 13.55 | 13.56 | 16,087,308 | -0.10(-0.75%) |
Nov 15, 2005 | 13.70 | 13.73 | 13.59 | 13.66 | 13,901,284 | -0.04(-0.28%) |
Nov 14, 2005 | 13.74 | 13.77 | 13.67 | 13.70 | 10,865,157 | -0.06(-0.42%) |
Nov 11, 2005 | 13.68 | 13.76 | 13.59 | 13.76 | 13,407,385 | +0.08(+0.56%) |
Nov 10, 2005 | 13.63 | 13.73 | 13.59 | 13.68 | 14,875,717 | +0.11(+0.81%) |
Nov 09, 2005 | 13.56 | 13.64 | 13.52 | 13.57 | 14,337,370 | +0.01(+0.10%) |
Nov 08, 2005 | 13.64 | 13.69 | 13.51 | 13.56 | 14,214,284 | -0.09(-0.64%) |
Nov 07, 2005 | 13.61 | 13.66 | 13.55 | 13.64 | 16,635,291 | +0.04(+0.26%) |
Nov 04, 2005 | 13.72 | 13.74 | 13.52 | 13.61 | 17,771,662 | -0.09(-0.66%) |
Nov 03, 2005 | 13.72 | 13.77 | 13.67 | 13.70 | 14,105,496 | +0.01(+0.07%) |
Nov 02, 2005 | 13.70 | 13.72 | 13.64 | 13.69 | 19,295,010 | -0.03(-0.23%) |
Nov 01, 2005 | 13.71 | 13.77 | 13.66 | 13.72 | 18,511,112 | -0.04(-0.30%) |
Oct 31, 2005 | 13.71 | 13.82 | 13.64 | 13.76 | 31,167,236 | -0.02(-0.12%) |
Oct 28, 2005 | 13.64 | 13.82 | 13.62 | 13.78 | 20,024,514 | +0.22(+1.61%) |
Oct 27, 2005 | 13.63 | 13.67 | 13.55 | 13.56 | 12,739,114 | -0.06(-0.45%) |
Oct 26, 2005 | 13.67 | 13.79 | 13.61 | 13.62 | 17,578,020 | -0.04(-0.28%) |
Oct 25, 2005 | 13.59 | 13.71 | 13.53 | 13.66 | 18,543,438 | +0.02(+0.14%) |
Oct 24, 2005 | 13.57 | 13.67 | 13.53 | 13.64 | 18,460,760 | +0.15(+1.12%) |
Oct 21, 2005 | 13.64 | 13.72 | 13.45 | 13.49 | 21,102,762 | -0.05(-0.40%) |
Oct 20, 2005 | 13.80 | 13.81 | 13.54 | 13.54 | 33,698,276 | +0.10(+0.72%) |
Oct 19, 2005 | 13.44 | 13.48 | 13.28 | 13.45 | 22,657,192 | +0.02(+0.12%) |
Oct 18, 2005 | 13.52 | 13.58 | 13.43 | 13.43 | 18,279,548 | -0.11(-0.81%) |
Oct 17, 2005 | 13.50 | 13.62 | 13.49 | 13.54 | 15,473,120 | +0.01(+0.05%) |
Oct 14, 2005 | 13.42 | 13.58 | 13.37 | 13.54 | 16,661,400 | +0.11(+0.84%) |
Oct 13, 2005 | 13.35 | 13.49 | 13.35 | 13.42 | 15,044,494 | +0.00(+0.00%) |
Oct 12, 2005 | 13.36 | 13.51 | 13.35 | 13.42 | 27,582,816 | +0.02(+0.14%) |
Oct 11, 2005 | 13.46 | 13.51 | 13.38 | 13.40 | 18,033,066 | -0.10(-0.76%) |
Oct 10, 2005 | 13.56 | 13.61 | 13.47 | 13.51 | 18,683,930 | -0.07(-0.52%) |
Oct 07, 2005 | 13.72 | 13.73 | 13.53 | 13.58 | 22,910,512 | -0.16(-1.19%) |
Oct 06, 2005 | 13.72 | 13.80 | 13.65 | 13.74 | 20,377,298 | +0.03(+0.21%) |
Oct 05, 2005 | 13.82 | 13.89 | 13.71 | 13.71 | 13,494,416 | -0.14(-0.98%) |
Oct 04, 2005 | 13.87 | 14.03 | 13.84 | 13.85 | 12,453,467 | -0.05(-0.39%) |