Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.87 | 14.92 | 14.74 | 14.79 | 1,043,437 | -0.11(-0.73%) |
Dec 29, 2005 | 15.01 | 15.04 | 14.85 | 14.90 | 907,500 | -0.10(-0.67%) |
Dec 28, 2005 | 14.99 | 15.02 | 14.92 | 15.00 | 689,531 | -0.04(-0.28%) |
Dec 23, 2005 | 14.92 | 15.06 | 14.91 | 15.04 | 789,843 | +0.17(+1.18%) |
Dec 22, 2005 | 14.84 | 14.93 | 14.77 | 14.87 | 1,530,937 | -0.03(-0.20%) |
Dec 21, 2005 | 15.30 | 15.36 | 14.87 | 14.89 | 2,625,468 | -0.35(-2.30%) |
Dec 20, 2005 | 15.26 | 15.33 | 15.18 | 15.24 | 645,937 | +0.02(+0.13%) |
Dec 19, 2005 | 15.06 | 15.27 | 15.06 | 15.23 | 1,111,406 | -0.02(-0.11%) |
Dec 16, 2005 | 15.36 | 15.45 | 15.22 | 15.24 | 1,575,000 | -0.07(-0.45%) |
Dec 15, 2005 | 15.35 | 15.39 | 15.20 | 15.31 | 770,156 | +0.01(+0.07%) |
Dec 14, 2005 | 15.30 | 15.44 | 15.23 | 15.30 | 919,687 | +0.02(+0.10%) |
Dec 13, 2005 | 14.85 | 15.30 | 14.85 | 15.29 | 1,302,656 | +0.33(+2.18%) |
Dec 12, 2005 | 15.23 | 15.25 | 14.94 | 14.96 | 1,082,812 | -0.10(-0.68%) |
Dec 09, 2005 | 14.94 | 15.13 | 14.92 | 15.06 | 989,531 | +0.06(+0.43%) |
Dec 08, 2005 | 14.89 | 15.09 | 14.88 | 15.00 | 1,638,750 | +0.06(+0.39%) |
Dec 07, 2005 | 14.74 | 14.95 | 14.67 | 14.94 | 1,500,468 | +0.09(+0.62%) |
Dec 06, 2005 | 14.72 | 14.89 | 14.72 | 14.85 | 686,718 | +0.08(+0.55%) |
Dec 05, 2005 | 14.73 | 14.81 | 14.62 | 14.77 | 853,125 | -0.01(-0.09%) |
Dec 02, 2005 | 14.51 | 14.81 | 14.38 | 14.78 | 1,351,406 | +0.16(+1.06%) |
Dec 01, 2005 | 14.51 | 14.66 | 14.48 | 14.62 | 991,406 | -0.07(-0.45%) |
Nov 30, 2005 | 14.71 | 14.82 | 14.63 | 14.69 | 1,340,625 | -0.02(-0.13%) |
Nov 29, 2005 | 14.65 | 14.80 | 14.57 | 14.71 | 1,426,875 | +0.36(+2.54%) |
Nov 25, 2005 | 14.40 | 14.46 | 14.29 | 14.34 | 510,000 | +0.05(+0.36%) |
Nov 23, 2005 | 14.29 | 14.37 | 14.21 | 14.29 | 1,525,312 | -0.00(-0.02%) |
Nov 22, 2005 | 14.19 | 14.61 | 14.19 | 14.30 | 2,007,656 | +0.38(+2.70%) |
Nov 21, 2005 | 13.74 | 14.01 | 13.68 | 13.92 | 1,331,718 | +0.07(+0.54%) |
Nov 18, 2005 | 13.93 | 13.94 | 13.82 | 13.85 | 975,000 | -0.06(-0.46%) |
Nov 17, 2005 | 13.98 | 14.02 | 13.88 | 13.91 | 968,906 | -0.10(-0.73%) |
Nov 16, 2005 | 14.03 | 14.03 | 13.88 | 14.01 | 861,562 | +0.01(+0.06%) |
Nov 15, 2005 | 13.91 | 14.01 | 13.79 | 14.00 | 1,308,750 | +0.11(+0.81%) |
Nov 14, 2005 | 13.79 | 13.91 | 13.75 | 13.89 | 570,468 | +0.06(+0.45%) |
Nov 11, 2005 | 13.87 | 13.87 | 13.75 | 13.83 | 591,093 | +0.00(+0.03%) |
Nov 10, 2005 | 13.65 | 13.90 | 13.50 | 13.82 | 1,324,218 | +0.17(+1.27%) |
Nov 09, 2005 | 13.58 | 13.66 | 13.45 | 13.65 | 967,031 | +0.12(+0.85%) |
Nov 08, 2005 | 13.45 | 13.57 | 13.31 | 13.54 | 1,447,968 | +0.03(+0.22%) |
Nov 07, 2005 | 13.61 | 13.59 | 13.48 | 13.51 | 1,332,187 | -0.10(-0.77%) |
Nov 04, 2005 | 13.61 | 13.65 | 13.46 | 13.61 | 891,093 | +0.03(+0.22%) |
Nov 03, 2005 | 13.44 | 13.60 | 13.39 | 13.58 | 1,648,593 | +0.13(+0.95%) |
Nov 02, 2005 | 13.48 | 13.65 | 13.39 | 13.45 | 1,569,843 | +0.01(+0.10%) |
Nov 01, 2005 | 13.55 | 13.55 | 13.33 | 13.44 | 1,499,062 | -0.07(-0.54%) |
Oct 31, 2005 | 13.42 | 13.59 | 13.40 | 13.51 | 1,035,468 | +0.14(+1.08%) |
Oct 28, 2005 | 13.01 | 13.40 | 12.98 | 13.37 | 1,714,687 | +0.39(+3.01%) |
Oct 27, 2005 | 13.01 | 13.08 | 12.91 | 12.98 | 688,125 | -0.00(-0.03%) |
Oct 26, 2005 | 13.12 | 13.22 | 12.96 | 12.98 | 974,531 | -0.09(-0.69%) |
Oct 25, 2005 | 13.10 | 13.18 | 12.93 | 13.07 | 1,373,906 | -0.03(-0.21%) |
Oct 24, 2005 | 12.77 | 13.15 | 12.75 | 13.10 | 1,591,875 | +0.35(+2.78%) |
Oct 21, 2005 | 12.39 | 12.77 | 12.39 | 12.74 | 1,955,156 | +0.35(+2.82%) |
Oct 20, 2005 | 12.58 | 12.66 | 12.36 | 12.39 | 1,015,312 | -0.14(-1.11%) |
Oct 19, 2005 | 12.49 | 12.55 | 12.44 | 12.53 | 1,980,000 | +0.08(+0.65%) |
Oct 18, 2005 | 12.48 | 12.51 | 12.39 | 12.45 | 1,214,531 | +0.01(+0.05%) |
Oct 17, 2005 | 12.45 | 12.50 | 12.38 | 12.45 | 851,250 | -0.03(-0.27%) |
Oct 14, 2005 | 12.25 | 12.51 | 12.20 | 12.48 | 1,125,937 | +0.20(+1.67%) |
Oct 13, 2005 | 12.27 | 12.42 | 12.20 | 12.28 | 1,631,718 | -0.02(-0.16%) |
Oct 12, 2005 | 12.22 | 12.33 | 12.20 | 12.29 | 1,964,062 | +0.04(+0.30%) |
Oct 11, 2005 | 12.16 | 12.30 | 12.14 | 12.26 | 1,899,843 | -0.03(-0.26%) |
Oct 10, 2005 | 12.31 | 12.44 | 12.26 | 12.29 | 1,155,468 | +0.03(+0.28%) |
Oct 07, 2005 | 12.38 | 12.39 | 12.06 | 12.26 | 1,624,687 | -0.10(-0.78%) |
Oct 06, 2005 | 12.37 | 12.45 | 12.31 | 12.35 | 883,593 | -0.06(-0.46%) |
Oct 05, 2005 | 12.75 | 12.75 | 12.40 | 12.41 | 1,303,125 | -0.38(-2.97%) |
Oct 04, 2005 | 12.61 | 12.80 | 12.56 | 12.79 | 792,656 | +0.23(+1.83%) |