Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.25 | 14.37 | 14.18 | 14.33 | 2,265,345 | +0.03(+0.20%) |
Dec 29, 2005 | 14.33 | 14.40 | 14.28 | 14.30 | 1,357,704 | -0.04(-0.27%) |
Dec 28, 2005 | 14.33 | 14.40 | 14.25 | 14.34 | 2,449,690 | -0.01(-0.09%) |
Dec 27, 2005 | 14.43 | 14.47 | 14.33 | 14.35 | 2,352,353 | -0.07(-0.51%) |
Dec 23, 2005 | 14.51 | 14.52 | 14.41 | 14.42 | 1,498,232 | -0.04(-0.26%) |
Dec 22, 2005 | 14.58 | 14.66 | 14.44 | 14.46 | 2,167,382 | -0.10(-0.70%) |
Dec 21, 2005 | 14.64 | 14.69 | 14.50 | 14.56 | 3,859,662 | -0.08(-0.54%) |
Dec 20, 2005 | 14.55 | 14.66 | 14.49 | 14.64 | 2,769,868 | +0.00(+0.00%) |
Dec 19, 2005 | 14.88 | 14.87 | 14.53 | 14.64 | 2,844,044 | -0.24(-1.59%) |
Dec 16, 2005 | 14.85 | 14.92 | 14.83 | 14.88 | 4,045,885 | +0.03(+0.19%) |
Dec 15, 2005 | 14.86 | 14.87 | 14.71 | 14.85 | 2,673,157 | -0.01(-0.04%) |
Dec 14, 2005 | 14.62 | 14.91 | 14.62 | 14.86 | 3,312,261 | +0.29(+1.97%) |
Dec 13, 2005 | 14.39 | 14.62 | 14.39 | 14.57 | 2,365,811 | +0.19(+1.29%) |
Dec 12, 2005 | 14.62 | 14.71 | 14.36 | 14.38 | 2,266,910 | -0.16(-1.08%) |
Dec 09, 2005 | 14.44 | 14.62 | 14.40 | 14.54 | 2,811,494 | +0.17(+1.16%) |
Dec 08, 2005 | 14.24 | 14.41 | 14.14 | 14.37 | 4,597,355 | +0.24(+1.67%) |
Dec 07, 2005 | 14.26 | 14.29 | 14.04 | 14.14 | 4,599,233 | -0.12(-0.87%) |
Dec 06, 2005 | 14.35 | 14.41 | 14.25 | 14.26 | 2,921,976 | -0.06(-0.40%) |
Dec 05, 2005 | 14.20 | 14.36 | 14.14 | 14.32 | 3,653,722 | +0.09(+0.63%) |
Dec 02, 2005 | 14.13 | 14.24 | 14.07 | 14.23 | 3,324,467 | +0.11(+0.75%) |
Dec 01, 2005 | 14.12 | 14.20 | 14.02 | 14.13 | 4,239,619 | +0.08(+0.59%) |
Nov 30, 2005 | 14.24 | 14.35 | 14.04 | 14.04 | 6,133,145 | -0.11(-0.74%) |
Nov 29, 2005 | 14.10 | 14.27 | 14.09 | 14.15 | 5,453,041 | +0.24(+1.75%) |
Nov 28, 2005 | 13.86 | 13.97 | 13.79 | 13.91 | 4,656,508 | +0.01(+0.05%) |
Nov 25, 2005 | 13.93 | 13.95 | 13.83 | 13.90 | 1,900,411 | +0.03(+0.21%) |
Nov 23, 2005 | 13.95 | 13.98 | 13.79 | 13.87 | 5,216,115 | -0.10(-0.71%) |
Nov 22, 2005 | 13.72 | 13.98 | 13.59 | 13.97 | 3,871,555 | +0.20(+1.44%) |
Nov 21, 2005 | 13.51 | 13.77 | 13.51 | 13.77 | 3,779,226 | +0.24(+1.80%) |
Nov 18, 2005 | 13.63 | 13.73 | 13.40 | 13.53 | 4,565,118 | -0.08(-0.61%) |
Nov 17, 2005 | 13.37 | 13.78 | 13.37 | 13.61 | 5,851,776 | +0.05(+0.40%) |
Nov 16, 2005 | 13.44 | 13.60 | 13.37 | 13.56 | 4,775,127 | -0.01(-0.05%) |
Nov 15, 2005 | 13.75 | 13.87 | 13.56 | 13.56 | 3,337,299 | -0.19(-1.39%) |
Nov 14, 2005 | 13.75 | 13.82 | 13.67 | 13.75 | 2,785,830 | -0.06(-0.42%) |
Nov 11, 2005 | 13.99 | 13.99 | 13.73 | 13.81 | 1,818,097 | -0.19(-1.32%) |
Nov 10, 2005 | 14.02 | 14.09 | 13.76 | 14.00 | 2,849,677 | -0.02(-0.16%) |
Nov 09, 2005 | 13.77 | 14.11 | 13.76 | 14.02 | 2,420,583 | +0.25(+1.81%) |
Nov 08, 2005 | 13.67 | 13.85 | 13.60 | 13.77 | 2,915,403 | +0.04(+0.33%) |
Nov 07, 2005 | 13.68 | 13.88 | 13.60 | 13.73 | 2,880,662 | +0.05(+0.37%) |
Nov 04, 2005 | 13.91 | 13.91 | 13.57 | 13.68 | 2,366,750 | -0.07(-0.53%) |
Nov 03, 2005 | 13.72 | 13.79 | 13.47 | 13.75 | 4,496,262 | +0.01(+0.07%) |
Nov 02, 2005 | 14.04 | 14.36 | 13.67 | 13.74 | 5,679,325 | -0.05(-0.35%) |
Nov 01, 2005 | 14.09 | 14.11 | 13.74 | 13.79 | 4,476,545 | -0.37(-2.60%) |
Oct 31, 2005 | 13.82 | 14.23 | 13.81 | 14.15 | 4,017,091 | +0.40(+2.93%) |
Oct 28, 2005 | 13.58 | 13.80 | 13.56 | 13.75 | 2,622,141 | +0.25(+1.87%) |
Oct 27, 2005 | 13.53 | 13.70 | 13.33 | 13.50 | 2,800,853 | -0.08(-0.59%) |
Oct 26, 2005 | 13.68 | 13.85 | 13.47 | 13.58 | 3,622,111 | -0.17(-1.23%) |
Oct 25, 2005 | 13.63 | 13.86 | 13.59 | 13.75 | 2,660,325 | +0.05(+0.35%) |
Oct 24, 2005 | 13.29 | 13.71 | 13.17 | 13.70 | 3,161,718 | +0.45(+3.42%) |
Oct 21, 2005 | 13.27 | 13.45 | 13.18 | 13.25 | 2,962,976 | +0.01(+0.05%) |
Oct 20, 2005 | 13.64 | 13.76 | 13.13 | 13.24 | 2,825,578 | -0.40(-2.93%) |
Oct 19, 2005 | 13.65 | 13.65 | 13.13 | 13.64 | 4,312,543 | -0.01(-0.07%) |
Oct 18, 2005 | 13.86 | 13.88 | 13.52 | 13.65 | 3,233,703 | -0.18(-1.32%) |
Oct 17, 2005 | 13.72 | 14.04 | 13.63 | 13.83 | 2,570,187 | +0.11(+0.81%) |
Oct 14, 2005 | 13.75 | 13.86 | 13.61 | 13.72 | 1,879,128 | +0.04(+0.33%) |
Oct 13, 2005 | 13.75 | 13.88 | 13.55 | 13.68 | 5,953,182 | -0.11(-0.81%) |
Oct 12, 2005 | 13.87 | 14.06 | 13.71 | 13.79 | 3,589,561 | -0.15(-1.08%) |
Oct 11, 2005 | 13.95 | 14.16 | 13.94 | 13.94 | 2,927,609 | +0.05(+0.39%) |
Oct 10, 2005 | 14.05 | 14.05 | 13.77 | 13.88 | 3,146,382 | -0.17(-1.18%) |
Oct 07, 2005 | 13.94 | 14.07 | 13.90 | 14.05 | 2,858,441 | +0.17(+1.24%) |
Oct 06, 2005 | 14.34 | 14.44 | 13.70 | 13.88 | 5,316,269 | -0.46(-3.21%) |
Oct 05, 2005 | 14.84 | 14.90 | 14.34 | 14.34 | 2,965,793 | -0.51(-3.42%) |
Oct 04, 2005 | 15.11 | 15.29 | 14.83 | 14.84 | 2,462,522 | -0.33(-2.17%) |