Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.98 | 14.03 | 13.90 | 14.01 | 1,159,926 | -0.02(-0.12%) |
Dec 29, 2005 | 13.98 | 14.12 | 13.98 | 14.03 | 1,419,679 | +0.05(+0.36%) |
Dec 28, 2005 | 13.71 | 14.11 | 13.71 | 13.98 | 1,949,699 | +0.22(+1.61%) |
Dec 27, 2005 | 14.02 | 14.12 | 13.69 | 13.76 | 1,170,919 | -0.18(-1.32%) |
Dec 23, 2005 | 13.76 | 13.98 | 13.76 | 13.94 | 1,233,527 | +0.10(+0.73%) |
Dec 22, 2005 | 13.82 | 13.98 | 13.69 | 13.84 | 2,419,979 | +0.00(+0.00%) |
Dec 21, 2005 | 13.95 | 14.08 | 13.74 | 13.84 | 1,967,383 | -0.13(-0.90%) |
Dec 20, 2005 | 13.94 | 14.04 | 13.69 | 13.96 | 1,470,817 | -0.01(-0.09%) |
Dec 19, 2005 | 14.21 | 14.29 | 13.96 | 13.98 | 1,288,250 | -0.21(-1.47%) |
Dec 16, 2005 | 14.17 | 14.33 | 14.09 | 14.19 | 2,361,672 | +0.02(+0.12%) |
Dec 15, 2005 | 14.25 | 14.41 | 14.11 | 14.17 | 1,934,406 | -0.15(-1.02%) |
Dec 14, 2005 | 14.33 | 14.45 | 14.13 | 14.32 | 2,197,982 | +0.05(+0.32%) |
Dec 13, 2005 | 14.50 | 14.51 | 14.21 | 14.27 | 2,642,453 | -0.19(-1.33%) |
Dec 12, 2005 | 14.08 | 14.55 | 14.05 | 14.46 | 2,836,014 | +0.52(+3.72%) |
Dec 09, 2005 | 13.84 | 14.02 | 13.83 | 13.94 | 1,056,216 | +0.06(+0.42%) |
Dec 08, 2005 | 13.94 | 14.02 | 13.86 | 13.88 | 2,061,773 | -0.09(-0.66%) |
Dec 07, 2005 | 14.10 | 14.10 | 13.85 | 13.98 | 1,977,180 | -0.29(-2.05%) |
Dec 06, 2005 | 14.32 | 14.34 | 14.19 | 14.27 | 3,000,420 | -0.06(-0.41%) |
Dec 05, 2005 | 14.23 | 14.36 | 14.19 | 14.33 | 2,711,753 | +0.07(+0.50%) |
Dec 02, 2005 | 13.97 | 14.26 | 13.85 | 14.26 | 1,613,239 | +0.26(+1.85%) |
Dec 01, 2005 | 13.89 | 14.08 | 13.83 | 14.00 | 2,386,046 | +0.18(+1.33%) |
Nov 30, 2005 | 13.94 | 14.00 | 13.81 | 13.81 | 1,533,426 | -0.06(-0.42%) |
Nov 29, 2005 | 13.90 | 13.99 | 13.80 | 13.87 | 1,756,378 | -0.03(-0.21%) |
Nov 28, 2005 | 14.19 | 14.23 | 13.90 | 13.90 | 2,569,809 | -0.21(-1.48%) |
Nov 25, 2005 | 13.94 | 14.16 | 13.90 | 14.11 | 553,199 | +0.23(+1.66%) |
Nov 23, 2005 | 13.80 | 13.96 | 13.70 | 13.88 | 1,456,241 | +0.09(+0.67%) |
Nov 22, 2005 | 14.00 | 14.00 | 13.54 | 13.79 | 2,365,734 | -0.21(-1.50%) |
Nov 21, 2005 | 13.94 | 14.06 | 13.90 | 14.00 | 1,278,930 | +0.05(+0.39%) |
Nov 18, 2005 | 13.90 | 14.12 | 13.83 | 13.94 | 1,847,423 | +0.02(+0.15%) |
Nov 17, 2005 | 13.59 | 13.97 | 13.59 | 13.92 | 1,421,352 | +0.33(+2.46%) |
Nov 16, 2005 | 13.68 | 13.84 | 13.50 | 13.59 | 1,994,147 | -0.16(-1.16%) |
Nov 15, 2005 | 13.91 | 14.05 | 13.55 | 13.75 | 3,375,353 | -0.12(-0.85%) |
Nov 14, 2005 | 13.98 | 14.14 | 13.77 | 13.86 | 2,176,236 | -0.10(-0.72%) |
Nov 11, 2005 | 14.21 | 14.29 | 13.94 | 13.96 | 1,718,383 | -0.20(-1.39%) |
Nov 10, 2005 | 13.96 | 14.19 | 13.83 | 14.16 | 1,665,094 | +0.26(+1.90%) |
Nov 09, 2005 | 13.72 | 13.91 | 13.56 | 13.90 | 11,223,618 | +0.13(+0.94%) |
Nov 08, 2005 | 13.77 | 13.89 | 13.74 | 13.77 | 1,504,033 | -0.15(-1.08%) |
Nov 07, 2005 | 13.81 | 14.01 | 13.81 | 13.92 | 2,296,913 | +0.11(+0.79%) |
Nov 04, 2005 | 13.82 | 13.89 | 13.78 | 13.81 | 3,907,046 | -0.02(-0.15%) |
Nov 03, 2005 | 13.91 | 13.96 | 13.80 | 13.83 | 6,513,656 | -0.08(-0.54%) |
Nov 02, 2005 | 13.81 | 13.91 | 13.77 | 13.91 | 4,084,118 | +0.09(+0.64%) |
Nov 01, 2005 | 13.84 | 13.94 | 13.73 | 13.82 | 3,756,738 | -0.06(-0.45%) |
Oct 31, 2005 | 13.59 | 13.91 | 13.58 | 13.88 | 5,434,737 | +0.31(+2.31%) |
Oct 28, 2005 | 12.85 | 13.57 | 12.84 | 13.57 | 8,048,754 | +0.68(+5.26%) |
Oct 27, 2005 | 12.83 | 12.89 | 12.68 | 12.89 | 9,723,169 | +0.04(+0.29%) |
Oct 26, 2005 | 13.08 | 13.19 | 12.55 | 12.85 | 15,898,214 | -1.07(-7.67%) |
Oct 25, 2005 | 14.09 | 14.18 | 13.73 | 13.92 | 4,338,614 | -0.27(-1.89%) |
Oct 24, 2005 | 14.17 | 14.30 | 14.12 | 14.19 | 2,960,035 | +0.06(+0.41%) |
Oct 21, 2005 | 14.22 | 14.35 | 14.12 | 14.13 | 2,654,163 | -0.08(-0.53%) |
Oct 20, 2005 | 14.56 | 14.56 | 14.19 | 14.20 | 3,513,713 | -0.35(-2.39%) |
Oct 19, 2005 | 14.63 | 14.72 | 14.45 | 14.55 | 2,256,050 | -0.20(-1.36%) |
Oct 18, 2005 | 14.78 | 14.92 | 14.73 | 14.75 | 2,810,922 | -0.05(-0.31%) |
Oct 17, 2005 | 14.69 | 14.88 | 14.65 | 14.80 | 1,376,905 | +0.06(+0.43%) |
Oct 14, 2005 | 14.57 | 14.77 | 14.49 | 14.73 | 1,702,851 | +0.16(+1.12%) |
Oct 13, 2005 | 14.46 | 14.63 | 14.40 | 14.57 | 1,742,040 | +0.13(+0.87%) |
Oct 12, 2005 | 14.60 | 14.60 | 14.35 | 14.45 | 3,044,867 | -0.20(-1.37%) |
Oct 11, 2005 | 14.69 | 14.70 | 14.58 | 14.65 | 2,485,216 | -0.00(-0.03%) |
Oct 10, 2005 | 14.69 | 14.79 | 14.63 | 14.65 | 1,763,547 | -0.05(-0.31%) |
Oct 07, 2005 | 14.71 | 14.82 | 14.66 | 14.70 | 3,289,327 | -0.00(-0.03%) |
Oct 06, 2005 | 14.65 | 14.76 | 14.59 | 14.70 | 4,350,323 | +0.14(+0.95%) |
Oct 05, 2005 | 14.75 | 14.86 | 14.56 | 14.56 | 2,877,115 | -0.16(-1.08%) |
Oct 04, 2005 | 14.64 | 14.89 | 14.62 | 14.72 | 3,098,873 | -0.05(-0.31%) |