Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.35 | 15.48 | 15.30 | 15.41 | 4,450,012 | -0.03(-0.21%) |
Dec 29, 2005 | 15.41 | 15.55 | 15.36 | 15.45 | 4,049,929 | +0.07(+0.45%) |
Dec 28, 2005 | 15.39 | 15.46 | 15.29 | 15.38 | 5,608,740 | +0.04(+0.24%) |
Dec 27, 2005 | 15.50 | 15.54 | 15.28 | 15.34 | 3,808,364 | -0.20(-1.29%) |
Dec 23, 2005 | 15.62 | 15.62 | 15.43 | 15.54 | 2,567,568 | -0.02(-0.16%) |
Dec 22, 2005 | 15.55 | 15.62 | 15.48 | 15.57 | 3,917,544 | +0.06(+0.37%) |
Dec 21, 2005 | 15.60 | 15.63 | 15.43 | 15.51 | 3,497,921 | -0.04(-0.24%) |
Dec 20, 2005 | 15.54 | 15.66 | 15.47 | 15.55 | 5,129,275 | +0.03(+0.18%) |
Dec 19, 2005 | 15.77 | 15.67 | 15.04 | 15.52 | 7,088,902 | -0.25(-1.58%) |
Dec 16, 2005 | 15.83 | 15.95 | 15.74 | 15.77 | 7,748,869 | -0.06(-0.39%) |
Dec 15, 2005 | 15.84 | 15.96 | 15.75 | 15.83 | 3,487,662 | -0.01(-0.05%) |
Dec 14, 2005 | 15.89 | 15.91 | 15.74 | 15.84 | 5,918,450 | -0.06(-0.36%) |
Dec 13, 2005 | 15.76 | 15.97 | 15.69 | 15.89 | 7,108,686 | +0.11(+0.67%) |
Dec 12, 2005 | 15.87 | 15.92 | 15.66 | 15.79 | 3,731,669 | -0.08(-0.52%) |
Dec 09, 2005 | 15.96 | 15.97 | 15.81 | 15.87 | 2,828,428 | -0.09(-0.54%) |
Dec 08, 2005 | 15.94 | 16.09 | 15.81 | 15.95 | 4,080,216 | +0.02(+0.10%) |
Dec 07, 2005 | 16.20 | 16.13 | 15.82 | 15.94 | 4,985,411 | -0.26(-1.59%) |
Dec 06, 2005 | 16.25 | 16.30 | 16.13 | 16.20 | 3,286,399 | +0.02(+0.13%) |
Dec 05, 2005 | 16.21 | 16.26 | 16.13 | 16.18 | 3,872,846 | -0.03(-0.20%) |
Dec 02, 2005 | 16.18 | 16.25 | 15.95 | 16.21 | 4,535,012 | +0.03(+0.18%) |
Dec 01, 2005 | 16.01 | 16.30 | 15.94 | 16.18 | 4,528,905 | +0.28(+1.75%) |
Nov 30, 2005 | 16.01 | 16.09 | 15.77 | 15.90 | 4,344,740 | -0.15(-0.92%) |
Nov 29, 2005 | 16.13 | 16.19 | 16.01 | 16.05 | 3,883,349 | +0.05(+0.28%) |
Nov 28, 2005 | 16.09 | 16.15 | 15.97 | 16.00 | 2,794,233 | +0.00(+0.03%) |
Nov 25, 2005 | 15.98 | 16.05 | 15.89 | 16.00 | 757,178 | +0.08(+0.49%) |
Nov 23, 2005 | 15.97 | 16.05 | 15.88 | 15.92 | 2,505,773 | -0.05(-0.28%) |
Nov 22, 2005 | 15.87 | 16.05 | 15.77 | 15.97 | 4,080,460 | +0.09(+0.59%) |
Nov 21, 2005 | 15.81 | 15.87 | 15.69 | 15.87 | 2,285,702 | +0.09(+0.57%) |
Nov 18, 2005 | 15.82 | 15.90 | 15.67 | 15.78 | 3,395,335 | -0.04(-0.26%) |
Nov 17, 2005 | 15.62 | 15.86 | 15.57 | 15.82 | 4,561,146 | +0.20(+1.31%) |
Nov 16, 2005 | 15.91 | 15.94 | 15.60 | 15.62 | 4,291,982 | -0.29(-1.83%) |
Nov 15, 2005 | 15.79 | 15.97 | 15.77 | 15.91 | 4,434,869 | +0.15(+0.96%) |
Nov 14, 2005 | 15.76 | 15.86 | 15.57 | 15.76 | 5,175,927 | -0.07(-0.41%) |
Nov 11, 2005 | 15.66 | 15.83 | 15.57 | 15.82 | 2,880,698 | +0.17(+1.07%) |
Nov 10, 2005 | 15.68 | 15.83 | 15.64 | 15.66 | 5,227,708 | +0.02(+0.10%) |
Nov 09, 2005 | 15.67 | 15.76 | 15.53 | 15.64 | 4,178,893 | -0.04(-0.24%) |
Nov 08, 2005 | 15.54 | 15.90 | 15.54 | 15.68 | 6,623,848 | +0.14(+0.92%) |
Nov 07, 2005 | 15.46 | 15.62 | 15.37 | 15.53 | 4,127,600 | +0.18(+1.20%) |
Nov 04, 2005 | 15.48 | 15.57 | 15.19 | 15.35 | 4,470,529 | -0.17(-1.08%) |
Nov 03, 2005 | 15.39 | 15.60 | 15.35 | 15.52 | 5,587,978 | +0.15(+0.99%) |
Nov 02, 2005 | 14.98 | 15.46 | 14.98 | 15.37 | 11,183,285 | +0.38(+2.57%) |
Nov 01, 2005 | 15.58 | 15.59 | 14.73 | 14.98 | 19,805,596 | -0.67(-4.29%) |
Oct 31, 2005 | 15.96 | 16.07 | 15.63 | 15.65 | 6,736,203 | -0.30(-1.87%) |
Oct 28, 2005 | 15.83 | 15.97 | 15.74 | 15.95 | 3,581,211 | +0.20(+1.27%) |
Oct 27, 2005 | 15.89 | 16.03 | 15.75 | 15.75 | 4,148,850 | -0.14(-0.85%) |
Oct 26, 2005 | 15.80 | 16.03 | 15.68 | 15.89 | 4,837,395 | +0.09(+0.60%) |
Oct 25, 2005 | 15.86 | 15.92 | 15.66 | 15.79 | 4,814,191 | -0.07(-0.46%) |
Oct 24, 2005 | 15.68 | 15.88 | 15.65 | 15.86 | 6,169,785 | +0.26(+1.68%) |
Oct 21, 2005 | 15.60 | 15.66 | 15.52 | 15.60 | 5,637,073 | +0.11(+0.69%) |
Oct 20, 2005 | 15.66 | 15.67 | 15.32 | 15.50 | 9,319,893 | -0.20(-1.25%) |
Oct 19, 2005 | 15.53 | 15.70 | 15.43 | 15.69 | 4,427,541 | +0.17(+1.11%) |
Oct 18, 2005 | 15.33 | 15.74 | 15.28 | 15.52 | 6,904,492 | +0.16(+1.04%) |
Oct 17, 2005 | 15.30 | 15.40 | 15.17 | 15.36 | 4,367,944 | +0.05(+0.35%) |
Oct 14, 2005 | 15.32 | 15.49 | 15.17 | 15.31 | 7,194,419 | -0.01(-0.08%) |
Oct 13, 2005 | 15.03 | 15.43 | 15.00 | 15.32 | 8,593,245 | -0.28(-1.81%) |
Oct 12, 2005 | 15.44 | 15.70 | 15.38 | 15.60 | 6,402,556 | +0.17(+1.09%) |
Oct 11, 2005 | 15.82 | 15.82 | 15.43 | 15.43 | 5,126,099 | -0.31(-1.95%) |
Oct 10, 2005 | 15.85 | 15.98 | 15.60 | 15.74 | 4,049,196 | -0.13(-0.80%) |
Oct 07, 2005 | 15.87 | 15.93 | 15.75 | 15.87 | 5,232,104 | +0.02(+0.13%) |
Oct 06, 2005 | 16.18 | 16.18 | 15.59 | 15.85 | 7,926,928 | -0.37(-2.27%) |
Oct 05, 2005 | 16.38 | 16.46 | 16.22 | 16.22 | 5,345,437 | -0.18(-1.07%) |
Oct 04, 2005 | 16.42 | 16.59 | 16.38 | 16.39 | 4,922,394 | +0.06(+0.38%) |