Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.49 | 15.49 | 15.34 | 15.34 | 3,643,849 | -0.18(-1.18%) |
Dec 29, 2005 | 15.49 | 15.54 | 15.45 | 15.52 | 3,177,316 | +0.01(+0.06%) |
Dec 28, 2005 | 15.54 | 15.55 | 15.43 | 15.51 | 3,712,656 | +0.04(+0.26%) |
Dec 27, 2005 | 15.45 | 15.56 | 15.44 | 15.47 | 5,893,243 | +0.03(+0.18%) |
Dec 23, 2005 | 15.55 | 15.55 | 15.41 | 15.45 | 4,885,581 | -0.14(-0.88%) |
Dec 22, 2005 | 15.47 | 15.60 | 15.43 | 15.58 | 10,517,103 | +0.23(+1.52%) |
Dec 21, 2005 | 15.34 | 15.45 | 15.29 | 15.35 | 2,735,540 | +0.01(+0.04%) |
Dec 20, 2005 | 15.44 | 15.45 | 15.30 | 15.34 | 3,108,831 | -0.05(-0.34%) |
Dec 19, 2005 | 15.47 | 15.55 | 15.36 | 15.40 | 3,734,841 | -0.08(-0.50%) |
Dec 16, 2005 | 15.50 | 15.55 | 15.35 | 15.47 | 9,013,006 | +0.07(+0.42%) |
Dec 15, 2005 | 15.55 | 15.59 | 15.41 | 15.41 | 7,033,051 | -0.15(-0.98%) |
Dec 14, 2005 | 15.50 | 15.70 | 15.50 | 15.56 | 6,170,719 | +0.06(+0.38%) |
Dec 13, 2005 | 15.27 | 15.58 | 15.24 | 15.50 | 12,238,551 | +0.20(+1.30%) |
Dec 12, 2005 | 15.01 | 15.39 | 14.97 | 15.30 | 9,474,395 | +0.33(+2.18%) |
Dec 09, 2005 | 15.04 | 15.10 | 14.92 | 14.98 | 2,621,398 | +0.01(+0.08%) |
Dec 08, 2005 | 15.00 | 15.03 | 14.90 | 14.96 | 2,855,147 | -0.05(-0.35%) |
Dec 07, 2005 | 14.99 | 15.11 | 14.96 | 15.02 | 5,559,499 | +0.07(+0.44%) |
Dec 06, 2005 | 14.99 | 15.08 | 14.95 | 14.95 | 4,137,391 | -0.02(-0.10%) |
Dec 05, 2005 | 15.02 | 15.07 | 14.94 | 14.97 | 4,294,939 | -0.05(-0.33%) |
Dec 02, 2005 | 15.01 | 15.05 | 14.93 | 15.02 | 2,840,678 | -0.07(-0.50%) |
Dec 01, 2005 | 14.85 | 15.12 | 14.83 | 15.09 | 4,582,061 | +0.31(+2.08%) |
Nov 30, 2005 | 15.02 | 15.04 | 14.77 | 14.78 | 3,633,882 | -0.21(-1.39%) |
Nov 29, 2005 | 14.98 | 15.08 | 14.98 | 14.99 | 5,808,681 | +0.06(+0.37%) |
Nov 28, 2005 | 14.93 | 14.96 | 14.85 | 14.94 | 4,675,947 | -0.02(-0.17%) |
Nov 25, 2005 | 14.98 | 15.01 | 14.94 | 14.96 | 1,021,808 | -0.01(-0.04%) |
Nov 23, 2005 | 14.91 | 14.99 | 14.88 | 14.97 | 2,660,303 | +0.05(+0.35%) |
Nov 22, 2005 | 14.84 | 14.96 | 14.81 | 14.91 | 5,741,161 | +0.08(+0.52%) |
Nov 21, 2005 | 14.81 | 14.90 | 14.76 | 14.84 | 4,326,770 | -0.01(-0.08%) |
Nov 18, 2005 | 14.91 | 14.91 | 14.82 | 14.85 | 4,114,563 | +0.03(+0.21%) |
Nov 17, 2005 | 14.88 | 14.88 | 14.72 | 14.82 | 7,859,693 | -0.06(-0.42%) |
Nov 16, 2005 | 14.92 | 14.93 | 14.84 | 14.88 | 3,162,847 | -0.04(-0.25%) |
Nov 15, 2005 | 14.94 | 14.94 | 14.87 | 14.92 | 3,065,746 | -0.02(-0.12%) |
Nov 14, 2005 | 14.91 | 14.95 | 14.87 | 14.94 | 3,691,757 | -0.02(-0.13%) |
Nov 11, 2005 | 14.98 | 14.98 | 14.90 | 14.95 | 2,569,954 | -0.05(-0.35%) |
Nov 10, 2005 | 14.88 | 15.03 | 14.81 | 15.01 | 5,722,513 | +0.13(+0.90%) |
Nov 09, 2005 | 14.80 | 14.92 | 14.70 | 14.87 | 4,075,980 | +0.09(+0.61%) |
Nov 08, 2005 | 14.79 | 14.83 | 14.71 | 14.78 | 4,262,786 | -0.04(-0.25%) |
Nov 07, 2005 | 14.82 | 14.96 | 14.79 | 14.82 | 4,343,489 | +0.00(+0.02%) |
Nov 04, 2005 | 14.92 | 14.93 | 14.67 | 14.82 | 7,189,955 | -0.10(-0.67%) |
Nov 03, 2005 | 15.05 | 15.23 | 14.89 | 14.92 | 4,765,974 | -0.15(-0.97%) |
Nov 02, 2005 | 15.12 | 15.18 | 15.03 | 15.06 | 4,742,181 | -0.09(-0.62%) |
Nov 01, 2005 | 15.07 | 15.21 | 15.04 | 15.16 | 7,016,653 | +0.15(+0.97%) |
Oct 31, 2005 | 15.21 | 15.21 | 14.94 | 15.01 | 8,605,633 | -0.15(-1.01%) |
Oct 28, 2005 | 15.10 | 15.16 | 15.04 | 15.16 | 7,943,611 | +0.11(+0.72%) |
Oct 27, 2005 | 15.13 | 15.15 | 14.98 | 15.05 | 5,418,671 | -0.11(-0.72%) |
Oct 26, 2005 | 15.08 | 15.29 | 15.05 | 15.16 | 5,232,829 | +0.06(+0.37%) |
Oct 25, 2005 | 15.16 | 15.21 | 15.02 | 15.11 | 3,740,307 | -0.05(-0.35%) |
Oct 24, 2005 | 15.03 | 15.17 | 14.99 | 15.16 | 5,540,529 | +0.14(+0.93%) |
Oct 21, 2005 | 15.09 | 15.10 | 14.84 | 15.02 | 6,243,384 | -0.03(-0.21%) |
Oct 20, 2005 | 15.25 | 15.30 | 15.03 | 15.05 | 4,344,132 | -0.19(-1.27%) |
Oct 19, 2005 | 15.24 | 15.27 | 15.03 | 15.24 | 5,381,374 | -0.01(-0.04%) |
Oct 18, 2005 | 15.32 | 15.36 | 15.25 | 15.25 | 5,025,124 | -0.01(-0.08%) |
Oct 17, 2005 | 15.23 | 15.31 | 15.13 | 15.26 | 5,936,649 | +0.03(+0.18%) |
Oct 14, 2005 | 14.90 | 15.24 | 14.88 | 15.23 | 9,222,962 | +0.35(+2.34%) |
Oct 13, 2005 | 14.84 | 14.98 | 14.82 | 14.89 | 7,205,067 | -0.02(-0.17%) |
Oct 12, 2005 | 14.84 | 15.03 | 14.84 | 14.91 | 3,907,822 | +0.02(+0.17%) |
Oct 11, 2005 | 14.85 | 15.02 | 14.85 | 14.89 | 5,360,475 | +0.03(+0.21%) |
Oct 10, 2005 | 14.94 | 14.95 | 14.80 | 14.85 | 3,422,961 | -0.08(-0.56%) |
Oct 07, 2005 | 15.02 | 15.04 | 14.88 | 14.94 | 6,056,899 | -0.08(-0.52%) |
Oct 06, 2005 | 14.89 | 15.03 | 14.90 | 15.02 | 9,326,815 | +0.13(+0.88%) |
Oct 05, 2005 | 14.83 | 14.97 | 14.80 | 14.89 | 6,591,275 | -0.06(-0.37%) |
Oct 04, 2005 | 14.97 | 15.06 | 14.93 | 14.94 | 3,739,021 | -0.02(-0.17%) |