Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.08 | 14.19 | 13.98 | 14.03 | 13,307,977 | -0.09(-0.66%) |
Dec 29, 2005 | 14.24 | 14.35 | 14.10 | 14.13 | 10,122,078 | -0.12(-0.82%) |
Dec 28, 2005 | 14.22 | 14.31 | 14.09 | 14.24 | 17,113,404 | +0.02(+0.11%) |
Dec 27, 2005 | 14.45 | 14.52 | 14.20 | 14.23 | 9,161,854 | -0.16(-1.14%) |
Dec 23, 2005 | 14.39 | 14.56 | 14.33 | 14.39 | 9,093,539 | +0.05(+0.38%) |
Dec 22, 2005 | 14.19 | 14.40 | 14.19 | 14.34 | 17,597,410 | +0.14(+0.99%) |
Dec 21, 2005 | 14.21 | 14.48 | 14.13 | 14.20 | 23,488,476 | -0.12(-0.82%) |
Dec 20, 2005 | 14.42 | 14.49 | 14.17 | 14.31 | 25,184,636 | -0.10(-0.70%) |
Dec 19, 2005 | 14.84 | 14.91 | 14.38 | 14.42 | 26,454,338 | -0.39(-2.64%) |
Dec 16, 2005 | 14.88 | 14.96 | 14.81 | 14.81 | 31,394,836 | -0.07(-0.47%) |
Dec 15, 2005 | 14.85 | 14.92 | 14.78 | 14.88 | 19,362,624 | +0.02(+0.16%) |
Dec 14, 2005 | 14.94 | 14.98 | 14.78 | 14.85 | 27,746,378 | -0.16(-1.09%) |
Dec 13, 2005 | 14.89 | 15.23 | 14.86 | 15.02 | 27,209,588 | +0.07(+0.47%) |
Dec 12, 2005 | 14.71 | 15.01 | 14.72 | 14.95 | 24,393,442 | +0.24(+1.65%) |
Dec 09, 2005 | 14.52 | 14.72 | 14.40 | 14.71 | 25,859,314 | +0.05(+0.37%) |
Dec 08, 2005 | 14.91 | 15.03 | 14.53 | 14.65 | 41,037,364 | -0.20(-1.37%) |
Dec 07, 2005 | 14.78 | 14.97 | 14.78 | 14.85 | 30,736,852 | +0.03(+0.21%) |
Dec 06, 2005 | 14.58 | 15.01 | 14.56 | 14.82 | 39,124,520 | +0.32(+2.21%) |
Dec 05, 2005 | 14.64 | 14.78 | 14.39 | 14.50 | 25,432,230 | -0.23(-1.54%) |
Dec 02, 2005 | 14.60 | 14.85 | 14.56 | 14.73 | 27,789,244 | +0.15(+1.02%) |
Dec 01, 2005 | 14.24 | 14.70 | 14.21 | 14.58 | 41,068,148 | +0.41(+2.93%) |
Nov 30, 2005 | 14.24 | 14.30 | 14.11 | 14.17 | 18,385,552 | -0.04(-0.28%) |
Nov 29, 2005 | 14.20 | 14.36 | 14.13 | 14.20 | 21,186,736 | +0.05(+0.33%) |
Nov 28, 2005 | 14.35 | 14.37 | 14.11 | 14.16 | 23,951,882 | -0.16(-1.09%) |
Nov 25, 2005 | 14.00 | 14.47 | 14.00 | 14.31 | 19,334,688 | +0.27(+1.95%) |
Nov 23, 2005 | 13.73 | 14.13 | 13.69 | 14.04 | 28,860,690 | +0.32(+2.34%) |
Nov 22, 2005 | 13.62 | 14.05 | 13.59 | 13.72 | 27,977,392 | +0.10(+0.75%) |
Nov 21, 2005 | 13.47 | 13.72 | 12.84 | 13.62 | 18,832,032 | +0.13(+0.99%) |
Nov 18, 2005 | 13.70 | 13.82 | 13.38 | 13.49 | 31,745,176 | -0.08(-0.58%) |
Nov 17, 2005 | 13.45 | 13.59 | 13.31 | 13.56 | 62,919,408 | -0.34(-2.42%) |
Nov 16, 2005 | 13.91 | 14.00 | 13.74 | 13.90 | 23,742,656 | +0.02(+0.17%) |
Nov 15, 2005 | 14.02 | 14.09 | 13.81 | 13.88 | 21,281,790 | -0.14(-1.00%) |
Nov 14, 2005 | 14.03 | 14.20 | 13.99 | 14.02 | 19,748,930 | -0.03(-0.22%) |
Nov 11, 2005 | 14.04 | 14.16 | 13.87 | 14.05 | 22,044,758 | +0.02(+0.17%) |
Nov 10, 2005 | 13.97 | 14.09 | 13.77 | 14.02 | 20,147,806 | +0.01(+0.06%) |
Nov 09, 2005 | 13.71 | 14.05 | 13.60 | 14.02 | 37,069,400 | +0.34(+2.46%) |
Nov 08, 2005 | 13.39 | 13.88 | 13.38 | 13.68 | 43,167,164 | +0.29(+2.16%) |
Nov 07, 2005 | 13.28 | 13.46 | 13.22 | 13.39 | 22,901,194 | +0.21(+1.60%) |
Nov 04, 2005 | 13.23 | 13.37 | 13.11 | 13.18 | 23,576,812 | -0.03(-0.24%) |
Nov 03, 2005 | 13.05 | 13.38 | 12.96 | 13.21 | 41,333,752 | +0.39(+3.05%) |
Nov 02, 2005 | 12.57 | 12.88 | 12.56 | 12.82 | 43,100,084 | +0.28(+2.25%) |
Nov 01, 2005 | 12.74 | 12.77 | 12.48 | 12.54 | 31,163,308 | -0.26(-2.02%) |
Oct 31, 2005 | 12.81 | 12.95 | 12.80 | 12.80 | 25,678,250 | +0.00(+0.00%) |
Oct 28, 2005 | 12.90 | 12.91 | 12.62 | 12.80 | 41,278,072 | -0.27(-2.09%) |
Oct 27, 2005 | 13.19 | 13.28 | 13.07 | 13.07 | 19,362,476 | -0.17(-1.30%) |
Oct 26, 2005 | 13.39 | 13.45 | 13.20 | 13.24 | 21,305,102 | -0.20(-1.51%) |
Oct 25, 2005 | 13.29 | 13.53 | 13.29 | 13.45 | 19,926,526 | +0.11(+0.82%) |
Oct 24, 2005 | 13.30 | 13.34 | 13.08 | 13.34 | 15,874,853 | +0.09(+0.71%) |
Oct 21, 2005 | 13.46 | 13.46 | 13.16 | 13.24 | 28,237,210 | -0.05(-0.41%) |
Oct 20, 2005 | 13.38 | 13.51 | 13.20 | 13.30 | 25,686,748 | -0.08(-0.58%) |
Oct 19, 2005 | 13.30 | 13.38 | 13.00 | 13.38 | 29,596,488 | -0.10(-0.75%) |
Oct 18, 2005 | 13.41 | 13.52 | 13.33 | 13.48 | 20,217,692 | -0.11(-0.81%) |
Oct 17, 2005 | 13.56 | 13.61 | 13.43 | 13.59 | 16,266,417 | +0.03(+0.23%) |
Oct 14, 2005 | 13.58 | 13.66 | 13.41 | 13.56 | 22,650,148 | -0.02(-0.17%) |
Oct 13, 2005 | 13.43 | 13.69 | 13.33 | 13.58 | 33,041,116 | +0.32(+2.42%) |
Oct 12, 2005 | 13.15 | 13.32 | 13.09 | 13.26 | 31,757,510 | +0.09(+0.71%) |
Oct 11, 2005 | 13.23 | 13.38 | 13.05 | 13.16 | 28,008,258 | -0.02(-0.12%) |
Oct 10, 2005 | 13.18 | 13.32 | 13.02 | 13.18 | 26,605,296 | -0.02(-0.18%) |
Oct 07, 2005 | 13.08 | 13.29 | 13.05 | 13.20 | 25,899,014 | +0.16(+1.26%) |
Oct 06, 2005 | 13.06 | 13.22 | 12.95 | 13.04 | 41,849,212 | +0.01(+0.06%) |
Oct 05, 2005 | 13.23 | 13.30 | 13.03 | 13.03 | 17,294,164 | -0.20(-1.54%) |
Oct 04, 2005 | 13.31 | 13.55 | 13.21 | 13.23 | 16,166,239 | -0.05(-0.35%) |