Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.11 | 14.21 | 14.00 | 14.06 | 13,283,759 | -0.09(-0.66%) |
Dec 29, 2005 | 14.26 | 14.37 | 14.13 | 14.15 | 10,103,658 | -0.12(-0.82%) |
Dec 28, 2005 | 14.24 | 14.34 | 14.11 | 14.27 | 17,082,260 | +0.02(+0.11%) |
Dec 27, 2005 | 14.47 | 14.54 | 14.22 | 14.25 | 9,145,181 | -0.16(-1.14%) |
Dec 23, 2005 | 14.41 | 14.58 | 14.36 | 14.42 | 9,076,991 | +0.05(+0.38%) |
Dec 22, 2005 | 14.21 | 14.43 | 14.21 | 14.36 | 17,565,386 | +0.14(+0.99%) |
Dec 21, 2005 | 14.24 | 14.50 | 14.15 | 14.22 | 23,445,732 | -0.12(-0.82%) |
Dec 20, 2005 | 14.44 | 14.52 | 14.19 | 14.34 | 25,138,806 | -0.10(-0.70%) |
Dec 19, 2005 | 14.87 | 14.94 | 14.40 | 14.44 | 26,406,196 | -0.39(-2.64%) |
Dec 16, 2005 | 14.90 | 14.98 | 14.83 | 14.83 | 31,337,702 | -0.07(-0.47%) |
Dec 15, 2005 | 14.88 | 14.94 | 14.80 | 14.90 | 19,327,388 | +0.02(+0.16%) |
Dec 14, 2005 | 14.97 | 15.01 | 14.81 | 14.88 | 27,695,886 | -0.16(-1.09%) |
Dec 13, 2005 | 14.92 | 15.26 | 14.89 | 15.05 | 27,160,072 | +0.07(+0.47%) |
Dec 12, 2005 | 14.73 | 15.04 | 14.75 | 14.98 | 24,349,050 | +0.24(+1.65%) |
Dec 09, 2005 | 14.54 | 14.75 | 14.43 | 14.73 | 25,812,254 | +0.05(+0.37%) |
Dec 08, 2005 | 14.94 | 15.06 | 14.56 | 14.68 | 40,962,684 | -0.20(-1.37%) |
Dec 07, 2005 | 14.81 | 15.00 | 14.80 | 14.88 | 30,680,918 | +0.03(+0.21%) |
Dec 06, 2005 | 14.61 | 15.04 | 14.59 | 14.85 | 39,053,320 | +0.32(+2.21%) |
Dec 05, 2005 | 14.67 | 14.81 | 14.42 | 14.53 | 25,385,948 | -0.23(-1.54%) |
Dec 02, 2005 | 14.62 | 14.87 | 14.58 | 14.76 | 27,738,674 | +0.15(+1.02%) |
Dec 01, 2005 | 14.27 | 14.72 | 14.24 | 14.61 | 40,993,412 | +0.42(+2.93%) |
Nov 30, 2005 | 14.27 | 14.32 | 14.14 | 14.19 | 18,352,094 | -0.04(-0.27%) |
Nov 29, 2005 | 14.22 | 14.39 | 14.16 | 14.23 | 21,148,182 | +0.05(+0.33%) |
Nov 28, 2005 | 14.37 | 14.40 | 14.14 | 14.18 | 23,908,294 | -0.16(-1.09%) |
Nov 25, 2005 | 14.03 | 14.50 | 14.03 | 14.34 | 19,299,502 | +0.27(+1.95%) |
Nov 23, 2005 | 13.75 | 14.15 | 13.71 | 14.07 | 28,808,170 | +0.32(+2.34%) |
Nov 22, 2005 | 13.64 | 14.07 | 13.61 | 13.74 | 27,926,478 | +0.10(+0.75%) |
Nov 21, 2005 | 13.49 | 13.74 | 12.87 | 13.64 | 18,797,762 | +0.13(+0.99%) |
Nov 18, 2005 | 13.73 | 13.85 | 13.41 | 13.51 | 31,687,406 | -0.08(-0.58%) |
Nov 17, 2005 | 13.48 | 13.61 | 13.34 | 13.59 | 62,804,908 | -0.34(-2.42%) |
Nov 16, 2005 | 13.93 | 14.03 | 13.77 | 13.93 | 23,699,450 | +0.02(+0.17%) |
Nov 15, 2005 | 14.04 | 14.11 | 13.83 | 13.90 | 21,243,062 | -0.14(-1.00%) |
Nov 14, 2005 | 14.06 | 14.22 | 14.01 | 14.04 | 19,712,992 | -0.03(-0.22%) |
Nov 11, 2005 | 14.07 | 14.18 | 13.90 | 14.07 | 22,004,640 | +0.02(+0.17%) |
Nov 10, 2005 | 14.00 | 14.11 | 13.79 | 14.05 | 20,111,142 | +0.01(+0.06%) |
Nov 09, 2005 | 13.74 | 14.07 | 13.63 | 14.04 | 37,001,944 | +0.34(+2.46%) |
Nov 08, 2005 | 13.42 | 13.90 | 13.40 | 13.71 | 43,088,608 | +0.29(+2.16%) |
Nov 07, 2005 | 13.31 | 13.49 | 13.24 | 13.42 | 22,859,518 | +0.21(+1.60%) |
Nov 04, 2005 | 13.26 | 13.39 | 13.13 | 13.20 | 23,533,906 | -0.03(-0.24%) |
Nov 03, 2005 | 13.07 | 13.40 | 12.98 | 13.24 | 41,258,532 | +0.39(+3.05%) |
Nov 02, 2005 | 12.59 | 12.91 | 12.59 | 12.84 | 43,021,652 | +0.28(+2.25%) |
Nov 01, 2005 | 12.77 | 12.79 | 12.51 | 12.56 | 31,106,598 | -0.26(-2.02%) |
Oct 31, 2005 | 12.84 | 12.98 | 12.82 | 12.82 | 25,631,520 | +0.00(+0.00%) |
Oct 28, 2005 | 12.92 | 12.93 | 12.65 | 12.82 | 41,202,952 | -0.27(-2.09%) |
Oct 27, 2005 | 13.21 | 13.31 | 13.09 | 13.09 | 19,327,240 | -0.17(-1.30%) |
Oct 26, 2005 | 13.42 | 13.47 | 13.22 | 13.27 | 21,266,330 | -0.20(-1.51%) |
Oct 25, 2005 | 13.31 | 13.56 | 13.31 | 13.47 | 19,890,264 | +0.11(+0.82%) |
Oct 24, 2005 | 13.32 | 13.36 | 13.10 | 13.36 | 15,845,964 | +0.09(+0.71%) |
Oct 21, 2005 | 13.49 | 13.49 | 13.19 | 13.27 | 28,185,824 | -0.05(-0.41%) |
Oct 20, 2005 | 13.40 | 13.53 | 13.22 | 13.32 | 25,640,004 | -0.08(-0.59%) |
Oct 19, 2005 | 13.32 | 13.40 | 13.02 | 13.40 | 29,542,630 | -0.10(-0.75%) |
Oct 18, 2005 | 13.44 | 13.55 | 13.35 | 13.50 | 20,180,900 | -0.11(-0.81%) |
Oct 17, 2005 | 13.58 | 13.64 | 13.45 | 13.61 | 16,236,815 | +0.03(+0.23%) |
Oct 14, 2005 | 13.60 | 13.68 | 13.44 | 13.58 | 22,608,930 | -0.02(-0.17%) |
Oct 13, 2005 | 13.45 | 13.71 | 13.35 | 13.60 | 32,980,988 | +0.32(+2.42%) |
Oct 12, 2005 | 13.17 | 13.35 | 13.12 | 13.28 | 31,699,718 | +0.09(+0.71%) |
Oct 11, 2005 | 13.26 | 13.40 | 13.08 | 13.19 | 27,957,288 | -0.02(-0.12%) |
Oct 10, 2005 | 13.20 | 13.35 | 13.05 | 13.20 | 26,556,880 | -0.02(-0.18%) |
Oct 07, 2005 | 13.10 | 13.31 | 13.08 | 13.23 | 25,851,882 | +0.16(+1.26%) |
Oct 06, 2005 | 13.09 | 13.24 | 12.97 | 13.06 | 41,773,056 | +0.01(+0.06%) |
Oct 05, 2005 | 13.26 | 13.32 | 13.06 | 13.06 | 17,262,692 | -0.20(-1.54%) |
Oct 04, 2005 | 13.33 | 13.57 | 13.24 | 13.26 | 16,136,820 | -0.05(-0.35%) |