Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.84 | 14.93 | 14.79 | 14.85 | 3,417,027 | -0.09(-0.60%) |
Dec 29, 2005 | 14.76 | 14.95 | 14.75 | 14.94 | 4,864,819 | +0.15(+1.05%) |
Dec 28, 2005 | 14.69 | 14.82 | 14.62 | 14.79 | 4,258,275 | +0.08(+0.58%) |
Dec 27, 2005 | 14.80 | 14.99 | 14.64 | 14.70 | 4,877,828 | -0.12(-0.81%) |
Dec 23, 2005 | 14.81 | 14.93 | 14.77 | 14.82 | 2,962,254 | -0.00(-0.01%) |
Dec 22, 2005 | 14.56 | 14.83 | 14.53 | 14.83 | 7,443,850 | +0.32(+2.20%) |
Dec 21, 2005 | 14.21 | 14.52 | 14.21 | 14.51 | 5,740,215 | +0.34(+2.37%) |
Dec 20, 2005 | 14.21 | 14.25 | 14.05 | 14.17 | 11,755,246 | -0.04(-0.30%) |
Dec 19, 2005 | 14.28 | 14.29 | 14.18 | 14.21 | 6,160,839 | -0.15(-1.02%) |
Dec 16, 2005 | 14.32 | 14.50 | 14.36 | 14.36 | 8,065,030 | +0.04(+0.26%) |
Dec 15, 2005 | 14.12 | 14.32 | 14.08 | 14.32 | 8,434,160 | +0.21(+1.46%) |
Dec 14, 2005 | 14.01 | 14.14 | 13.97 | 14.12 | 4,466,419 | +0.11(+0.80%) |
Dec 13, 2005 | 13.92 | 14.09 | 13.87 | 14.00 | 4,367,767 | +0.07(+0.52%) |
Dec 12, 2005 | 13.99 | 14.07 | 13.78 | 13.93 | 4,176,968 | -0.06(-0.41%) |
Dec 09, 2005 | 13.93 | 14.06 | 13.88 | 13.99 | 6,013,404 | +0.11(+0.81%) |
Dec 08, 2005 | 13.91 | 13.98 | 13.79 | 13.88 | 4,001,889 | +0.01(+0.11%) |
Dec 07, 2005 | 13.94 | 14.03 | 13.82 | 13.86 | 5,120,662 | -0.09(-0.67%) |
Dec 06, 2005 | 14.01 | 14.13 | 13.95 | 13.95 | 4,434,980 | -0.02(-0.17%) |
Dec 05, 2005 | 14.16 | 14.20 | 13.93 | 13.98 | 5,213,893 | -0.26(-1.84%) |
Dec 02, 2005 | 14.21 | 14.30 | 14.12 | 14.24 | 3,119,988 | -0.00(-0.03%) |
Dec 01, 2005 | 14.20 | 14.30 | 14.19 | 14.24 | 5,268,097 | +0.12(+0.88%) |
Nov 30, 2005 | 14.17 | 14.26 | 14.09 | 14.12 | 5,624,218 | -0.07(-0.51%) |
Nov 29, 2005 | 14.20 | 14.36 | 14.18 | 14.19 | 6,359,226 | +0.04(+0.25%) |
Nov 28, 2005 | 14.26 | 14.30 | 14.16 | 14.16 | 6,932,164 | -0.02(-0.14%) |
Nov 25, 2005 | 14.21 | 14.24 | 14.13 | 14.18 | 2,990,440 | +0.04(+0.31%) |
Nov 23, 2005 | 14.02 | 14.20 | 14.01 | 14.13 | 5,844,829 | +0.06(+0.42%) |
Nov 22, 2005 | 13.85 | 14.11 | 13.80 | 14.07 | 9,142,608 | +0.16(+1.15%) |
Nov 21, 2005 | 13.84 | 13.93 | 13.83 | 13.91 | 6,544,062 | +0.08(+0.56%) |
Nov 18, 2005 | 13.68 | 14.01 | 13.65 | 13.84 | 15,663,904 | +0.23(+1.68%) |
Nov 17, 2005 | 13.31 | 13.65 | 13.29 | 13.61 | 11,570,952 | +0.51(+3.89%) |
Nov 16, 2005 | 13.15 | 13.18 | 13.06 | 13.10 | 5,569,472 | -0.05(-0.35%) |
Nov 15, 2005 | 13.07 | 13.16 | 13.03 | 13.14 | 4,842,595 | +0.07(+0.52%) |
Nov 14, 2005 | 13.05 | 13.17 | 13.03 | 13.08 | 3,277,180 | +0.02(+0.18%) |
Nov 11, 2005 | 13.10 | 13.19 | 12.97 | 13.05 | 4,107,587 | -0.05(-0.35%) |
Nov 10, 2005 | 13.36 | 13.36 | 12.96 | 13.10 | 4,530,379 | +0.10(+0.74%) |
Nov 09, 2005 | 12.95 | 13.09 | 12.92 | 13.00 | 4,284,835 | +0.07(+0.57%) |
Nov 08, 2005 | 12.94 | 13.02 | 12.82 | 12.93 | 3,356,860 | -0.12(-0.91%) |
Nov 07, 2005 | 12.90 | 13.08 | 12.92 | 13.05 | 5,797,129 | +0.14(+1.10%) |
Nov 04, 2005 | 13.07 | 13.07 | 12.82 | 12.90 | 6,776,056 | -0.19(-1.48%) |
Nov 03, 2005 | 13.06 | 13.18 | 13.02 | 13.10 | 7,795,635 | +0.11(+0.87%) |
Nov 02, 2005 | 12.81 | 13.01 | 12.78 | 12.99 | 8,697,050 | +0.18(+1.40%) |
Nov 01, 2005 | 12.78 | 12.95 | 12.77 | 12.81 | 7,485,046 | +0.04(+0.35%) |
Oct 31, 2005 | 12.58 | 12.89 | 12.58 | 12.76 | 7,089,898 | +0.17(+1.36%) |
Oct 28, 2005 | 12.64 | 12.79 | 12.56 | 12.59 | 6,916,986 | +0.02(+0.19%) |
Oct 27, 2005 | 12.69 | 12.79 | 12.55 | 12.57 | 8,088,879 | -0.12(-0.92%) |
Oct 26, 2005 | 12.77 | 12.96 | 12.68 | 12.68 | 7,775,580 | -0.06(-0.45%) |
Oct 25, 2005 | 12.66 | 13.01 | 12.66 | 12.74 | 9,276,492 | +0.07(+0.55%) |
Oct 24, 2005 | 12.41 | 12.67 | 12.41 | 12.67 | 5,261,051 | +0.29(+2.34%) |
Oct 21, 2005 | 12.89 | 12.89 | 12.34 | 12.38 | 15,310,493 | -0.56(-4.32%) |
Oct 20, 2005 | 12.97 | 13.15 | 12.87 | 12.94 | 6,660,601 | -0.03(-0.23%) |
Oct 19, 2005 | 12.66 | 12.98 | 12.58 | 12.97 | 5,678,965 | +0.29(+2.28%) |
Oct 18, 2005 | 12.79 | 12.79 | 12.56 | 12.68 | 3,913,536 | -0.13(-1.04%) |
Oct 17, 2005 | 12.77 | 12.86 | 12.61 | 12.81 | 3,698,346 | +0.04(+0.33%) |
Oct 14, 2005 | 12.82 | 12.83 | 12.60 | 12.77 | 5,651,862 | -0.02(-0.16%) |
Oct 13, 2005 | 12.80 | 12.80 | 12.58 | 12.79 | 9,021,732 | -0.05(-0.42%) |
Oct 12, 2005 | 12.91 | 12.98 | 12.73 | 12.84 | 7,237,875 | -0.08(-0.63%) |
Oct 11, 2005 | 13.03 | 13.07 | 12.85 | 12.93 | 6,326,162 | -0.11(-0.84%) |
Oct 10, 2005 | 13.06 | 13.13 | 12.90 | 13.03 | 4,541,220 | +0.01(+0.07%) |
Oct 07, 2005 | 12.91 | 13.03 | 12.85 | 13.02 | 6,737,571 | +0.20(+1.57%) |
Oct 06, 2005 | 12.91 | 13.04 | 12.69 | 12.82 | 6,535,389 | -0.08(-0.64%) |
Oct 05, 2005 | 13.08 | 13.10 | 12.91 | 12.91 | 4,491,894 | -0.22(-1.64%) |
Oct 04, 2005 | 13.19 | 13.42 | 13.12 | 13.12 | 4,837,175 | -0.09(-0.70%) |