Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.16 | 14.22 | 14.09 | 14.20 | 1,144,554 | -0.02(-0.12%) |
Dec 29, 2005 | 14.16 | 14.31 | 14.16 | 14.22 | 1,400,865 | +0.05(+0.36%) |
Dec 28, 2005 | 13.89 | 14.30 | 13.89 | 14.16 | 1,923,861 | +0.22(+1.61%) |
Dec 27, 2005 | 14.21 | 14.31 | 13.87 | 13.94 | 1,155,401 | -0.19(-1.32%) |
Dec 23, 2005 | 13.94 | 14.17 | 13.94 | 14.13 | 1,217,179 | +0.10(+0.73%) |
Dec 22, 2005 | 14.00 | 14.16 | 13.88 | 14.02 | 2,387,908 | +0.00(+0.00%) |
Dec 21, 2005 | 14.14 | 14.27 | 13.93 | 14.02 | 1,941,310 | -0.13(-0.90%) |
Dec 20, 2005 | 14.13 | 14.22 | 13.87 | 14.15 | 1,451,325 | -0.01(-0.09%) |
Dec 19, 2005 | 14.40 | 14.48 | 14.15 | 14.16 | 1,271,177 | -0.21(-1.47%) |
Dec 16, 2005 | 14.36 | 14.53 | 14.28 | 14.38 | 2,330,373 | +0.02(+0.12%) |
Dec 15, 2005 | 14.44 | 14.60 | 14.30 | 14.36 | 1,908,770 | -0.15(-1.02%) |
Dec 14, 2005 | 14.53 | 14.64 | 14.32 | 14.51 | 2,168,853 | +0.05(+0.32%) |
Dec 13, 2005 | 14.70 | 14.70 | 14.40 | 14.46 | 2,607,434 | -0.20(-1.33%) |
Dec 12, 2005 | 14.27 | 14.75 | 14.24 | 14.66 | 2,798,429 | +0.53(+3.72%) |
Dec 09, 2005 | 14.02 | 14.21 | 14.01 | 14.13 | 1,042,219 | +0.06(+0.42%) |
Dec 08, 2005 | 14.12 | 14.21 | 14.04 | 14.07 | 2,034,449 | -0.09(-0.66%) |
Dec 07, 2005 | 14.29 | 14.29 | 14.04 | 14.16 | 1,950,977 | -0.30(-2.05%) |
Dec 06, 2005 | 14.52 | 14.53 | 14.39 | 14.46 | 2,960,657 | -0.06(-0.41%) |
Dec 05, 2005 | 14.42 | 14.55 | 14.39 | 14.52 | 2,675,815 | +0.07(+0.50%) |
Dec 02, 2005 | 14.16 | 14.45 | 14.04 | 14.45 | 1,591,860 | +0.26(+1.85%) |
Dec 01, 2005 | 14.08 | 14.27 | 14.02 | 14.19 | 2,354,425 | +0.19(+1.33%) |
Nov 30, 2005 | 14.12 | 14.19 | 14.00 | 14.00 | 1,513,104 | -0.06(-0.42%) |
Nov 29, 2005 | 14.08 | 14.18 | 13.98 | 14.06 | 1,733,102 | -0.03(-0.21%) |
Nov 28, 2005 | 14.38 | 14.42 | 14.09 | 14.09 | 2,535,752 | -0.21(-1.48%) |
Nov 25, 2005 | 14.13 | 14.35 | 14.08 | 14.30 | 545,868 | +0.23(+1.66%) |
Nov 23, 2005 | 13.99 | 14.14 | 13.88 | 14.07 | 1,436,942 | +0.09(+0.67%) |
Nov 22, 2005 | 14.19 | 14.19 | 13.72 | 13.97 | 2,334,382 | -0.21(-1.50%) |
Nov 21, 2005 | 14.12 | 14.25 | 14.09 | 14.19 | 1,261,981 | +0.06(+0.39%) |
Nov 18, 2005 | 14.08 | 14.31 | 14.02 | 14.13 | 1,822,940 | +0.02(+0.15%) |
Nov 17, 2005 | 13.77 | 14.16 | 13.77 | 14.11 | 1,402,515 | +0.34(+2.46%) |
Nov 16, 2005 | 13.87 | 14.02 | 13.68 | 13.77 | 1,967,719 | -0.16(-1.16%) |
Nov 15, 2005 | 14.10 | 14.24 | 13.73 | 13.93 | 3,330,621 | -0.12(-0.85%) |
Nov 14, 2005 | 14.17 | 14.33 | 13.96 | 14.05 | 2,147,396 | -0.10(-0.72%) |
Nov 11, 2005 | 14.40 | 14.48 | 14.12 | 14.15 | 1,695,610 | -0.20(-1.39%) |
Nov 10, 2005 | 14.15 | 14.38 | 14.02 | 14.35 | 1,643,027 | +0.27(+1.90%) |
Nov 09, 2005 | 13.90 | 14.09 | 13.74 | 14.08 | 11,074,875 | +0.13(+0.94%) |
Nov 08, 2005 | 13.95 | 14.08 | 13.92 | 13.95 | 1,484,101 | -0.15(-1.08%) |
Nov 07, 2005 | 14.00 | 14.20 | 13.99 | 14.11 | 2,266,473 | +0.11(+0.79%) |
Nov 04, 2005 | 14.00 | 14.08 | 13.96 | 14.00 | 3,855,267 | -0.02(-0.15%) |
Nov 03, 2005 | 14.09 | 14.14 | 13.98 | 14.02 | 6,427,332 | -0.08(-0.54%) |
Nov 02, 2005 | 14.00 | 14.10 | 13.95 | 14.09 | 4,029,992 | +0.09(+0.64%) |
Nov 01, 2005 | 14.03 | 14.12 | 13.91 | 14.00 | 3,706,952 | -0.06(-0.45%) |
Oct 31, 2005 | 13.77 | 14.09 | 13.76 | 14.07 | 5,362,712 | +0.32(+2.31%) |
Oct 28, 2005 | 13.02 | 13.75 | 13.01 | 13.75 | 7,942,087 | +0.69(+5.26%) |
Oct 27, 2005 | 13.00 | 13.06 | 12.85 | 13.06 | 9,594,311 | +0.04(+0.29%) |
Oct 26, 2005 | 13.25 | 13.37 | 12.71 | 13.02 | 15,687,520 | -1.08(-7.67%) |
Oct 25, 2005 | 14.28 | 14.37 | 13.92 | 14.11 | 4,281,115 | -0.27(-1.89%) |
Oct 24, 2005 | 14.36 | 14.50 | 14.31 | 14.38 | 2,920,807 | +0.06(+0.41%) |
Oct 21, 2005 | 14.41 | 14.54 | 14.31 | 14.32 | 2,618,988 | -0.08(-0.53%) |
Oct 20, 2005 | 14.76 | 14.76 | 14.38 | 14.39 | 3,467,147 | -0.35(-2.39%) |
Oct 19, 2005 | 14.83 | 14.92 | 14.65 | 14.75 | 2,226,151 | -0.20(-1.36%) |
Oct 18, 2005 | 14.98 | 15.12 | 14.93 | 14.95 | 2,773,670 | -0.05(-0.31%) |
Oct 17, 2005 | 14.89 | 15.08 | 14.84 | 15.00 | 1,358,657 | +0.06(+0.43%) |
Oct 14, 2005 | 14.77 | 14.97 | 14.68 | 14.93 | 1,680,283 | +0.17(+1.12%) |
Oct 13, 2005 | 14.65 | 14.82 | 14.60 | 14.77 | 1,718,954 | +0.13(+0.87%) |
Oct 12, 2005 | 14.80 | 14.80 | 14.55 | 14.64 | 3,004,515 | -0.20(-1.37%) |
Oct 11, 2005 | 14.89 | 14.89 | 14.78 | 14.84 | 2,452,280 | -0.00(-0.03%) |
Oct 10, 2005 | 14.89 | 14.99 | 14.83 | 14.85 | 1,740,175 | -0.05(-0.31%) |
Oct 07, 2005 | 14.91 | 15.02 | 14.86 | 14.89 | 3,245,734 | -0.00(-0.03%) |
Oct 06, 2005 | 14.84 | 14.96 | 14.79 | 14.90 | 4,292,669 | +0.14(+0.95%) |
Oct 05, 2005 | 14.95 | 15.06 | 14.76 | 14.76 | 2,838,986 | -0.16(-1.08%) |
Oct 04, 2005 | 14.83 | 15.09 | 14.82 | 14.92 | 3,057,805 | -0.05(-0.31%) |