Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.13 | 14.23 | 14.10 | 14.12 | 9,715,845 | -0.13(-0.93%) |
Dec 29, 2005 | 14.45 | 14.48 | 14.22 | 14.25 | 10,804,039 | -0.20(-1.36%) |
Dec 28, 2005 | 14.54 | 14.64 | 14.44 | 14.45 | 9,305,642 | -0.02(-0.12%) |
Dec 27, 2005 | 14.68 | 14.74 | 14.45 | 14.47 | 11,536,204 | -0.16(-1.13%) |
Dec 23, 2005 | 14.64 | 14.68 | 14.42 | 14.63 | 7,603,121 | +0.04(+0.29%) |
Dec 22, 2005 | 14.49 | 14.60 | 14.43 | 14.59 | 11,119,859 | +0.13(+0.92%) |
Dec 21, 2005 | 14.33 | 14.56 | 14.33 | 14.46 | 16,066,021 | +0.13(+0.92%) |
Dec 20, 2005 | 14.42 | 14.58 | 14.29 | 14.32 | 18,641,442 | -0.15(-1.06%) |
Dec 19, 2005 | 14.39 | 14.68 | 14.40 | 14.48 | 18,176,788 | +0.09(+0.65%) |
Dec 16, 2005 | 14.06 | 14.45 | 14.10 | 14.39 | 20,899,370 | +0.33(+2.34%) |
Dec 15, 2005 | 14.13 | 14.48 | 13.99 | 14.06 | 16,735,077 | -0.08(-0.56%) |
Dec 14, 2005 | 14.13 | 14.25 | 14.03 | 14.13 | 10,336,593 | +0.00(+0.00%) |
Dec 13, 2005 | 13.94 | 14.24 | 13.91 | 14.13 | 15,550,824 | +0.11(+0.77%) |
Dec 12, 2005 | 13.89 | 14.07 | 13.80 | 14.03 | 14,597,223 | +0.06(+0.46%) |
Dec 09, 2005 | 13.77 | 14.05 | 13.76 | 13.96 | 23,698,462 | +0.25(+1.83%) |
Dec 08, 2005 | 13.61 | 13.74 | 13.57 | 13.71 | 15,658,332 | +0.10(+0.76%) |
Dec 07, 2005 | 13.63 | 13.77 | 13.54 | 13.61 | 12,367,220 | +0.05(+0.34%) |
Dec 06, 2005 | 13.76 | 13.82 | 13.53 | 13.56 | 14,005,795 | -0.11(-0.84%) |
Dec 05, 2005 | 13.79 | 13.82 | 13.61 | 13.68 | 16,767,748 | -0.13(-0.96%) |
Dec 02, 2005 | 13.75 | 14.02 | 13.65 | 13.81 | 24,961,182 | +0.33(+2.47%) |
Dec 01, 2005 | 13.44 | 13.59 | 13.44 | 13.48 | 21,447,516 | -0.03(-0.21%) |
Nov 30, 2005 | 13.65 | 13.75 | 13.43 | 13.50 | 24,718,244 | -0.16(-1.18%) |
Nov 29, 2005 | 13.94 | 13.95 | 13.67 | 13.67 | 19,361,600 | -0.28(-2.03%) |
Nov 28, 2005 | 13.97 | 14.00 | 13.92 | 13.95 | 18,273,126 | -0.01(-0.08%) |
Nov 25, 2005 | 14.02 | 14.07 | 13.93 | 13.96 | 6,846,942 | -0.00(-0.03%) |
Nov 23, 2005 | 14.05 | 14.14 | 13.90 | 13.96 | 20,762,822 | -0.12(-0.84%) |
Nov 22, 2005 | 14.31 | 14.37 | 13.64 | 14.08 | 37,148,572 | -0.38(-2.60%) |
Nov 21, 2005 | 14.62 | 14.63 | 14.46 | 14.46 | 11,566,920 | -0.19(-1.30%) |
Nov 18, 2005 | 14.86 | 14.86 | 14.55 | 14.65 | 11,447,127 | +0.01(+0.10%) |
Nov 17, 2005 | 14.53 | 14.68 | 14.49 | 14.63 | 12,633,055 | +0.10(+0.69%) |
Nov 16, 2005 | 14.72 | 14.74 | 14.26 | 14.53 | 26,098,244 | -0.32(-2.15%) |
Nov 15, 2005 | 14.77 | 14.95 | 14.68 | 14.85 | 24,826,310 | +0.34(+2.34%) |
Nov 14, 2005 | 15.60 | 15.61 | 14.44 | 14.51 | 38,904,148 | -1.15(-7.34%) |
Nov 11, 2005 | 15.54 | 15.70 | 15.40 | 15.66 | 16,113,491 | +0.33(+2.17%) |
Nov 10, 2005 | 15.34 | 15.39 | 15.22 | 15.33 | 11,368,940 | +0.04(+0.23%) |
Nov 09, 2005 | 15.19 | 15.43 | 15.10 | 15.29 | 14,818,380 | +0.06(+0.42%) |
Nov 08, 2005 | 15.15 | 15.28 | 15.13 | 15.23 | 9,242,255 | -0.01(-0.07%) |
Nov 07, 2005 | 15.24 | 15.29 | 15.13 | 15.24 | 10,707,423 | -0.01(-0.05%) |
Nov 04, 2005 | 15.38 | 15.39 | 15.12 | 15.24 | 10,582,323 | -0.08(-0.51%) |
Nov 03, 2005 | 15.25 | 15.37 | 15.23 | 15.32 | 13,907,782 | +0.05(+0.35%) |
Nov 02, 2005 | 15.19 | 15.33 | 15.09 | 15.27 | 12,914,808 | -0.05(-0.33%) |
Nov 01, 2005 | 15.38 | 15.50 | 15.30 | 15.32 | 8,763,081 | -0.10(-0.63%) |
Oct 31, 2005 | 15.54 | 15.61 | 15.29 | 15.42 | 13,088,215 | +0.11(+0.70%) |
Oct 28, 2005 | 15.20 | 15.33 | 15.07 | 15.31 | 9,951,522 | +0.11(+0.73%) |
Oct 27, 2005 | 15.40 | 15.46 | 15.18 | 15.20 | 7,436,695 | -0.20(-1.33%) |
Oct 26, 2005 | 15.55 | 15.66 | 15.39 | 15.40 | 9,035,618 | -0.10(-0.62%) |
Oct 25, 2005 | 15.39 | 15.61 | 15.36 | 15.50 | 9,935,327 | +0.14(+0.89%) |
Oct 24, 2005 | 15.41 | 15.47 | 15.32 | 15.36 | 11,612,157 | +0.05(+0.35%) |
Oct 21, 2005 | 15.56 | 15.57 | 15.23 | 15.31 | 17,124,336 | -0.18(-1.18%) |
Oct 20, 2005 | 15.67 | 15.72 | 15.44 | 15.49 | 19,474,134 | -0.25(-1.57%) |
Oct 19, 2005 | 15.13 | 15.79 | 15.06 | 15.74 | 23,221,802 | +0.56(+3.66%) |
Oct 18, 2005 | 15.15 | 15.31 | 15.13 | 15.18 | 12,239,049 | -0.05(-0.35%) |
Oct 17, 2005 | 15.18 | 15.25 | 15.06 | 15.24 | 10,314,812 | -0.03(-0.21%) |
Oct 14, 2005 | 15.16 | 15.29 | 15.04 | 15.27 | 13,590,008 | +0.03(+0.16%) |
Oct 13, 2005 | 14.98 | 15.33 | 14.98 | 15.24 | 16,715,531 | +0.17(+1.12%) |
Oct 12, 2005 | 15.06 | 15.29 | 14.89 | 15.08 | 15,559,202 | -0.11(-0.75%) |
Oct 11, 2005 | 15.06 | 15.27 | 15.04 | 15.19 | 10,445,217 | +0.09(+0.57%) |
Oct 10, 2005 | 15.27 | 15.32 | 15.10 | 15.11 | 9,177,192 | -0.19(-1.22%) |
Oct 07, 2005 | 15.41 | 15.47 | 15.26 | 15.29 | 10,750,425 | -0.11(-0.74%) |
Oct 06, 2005 | 15.40 | 15.49 | 15.24 | 15.41 | 19,158,314 | -0.09(-0.60%) |
Oct 05, 2005 | 15.77 | 15.89 | 15.50 | 15.50 | 12,423,347 | -0.26(-1.66%) |
Oct 04, 2005 | 15.21 | 15.79 | 15.40 | 15.76 | 23,248,330 | +0.55(+3.60%) |