Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.04 | 17.38 | 16.91 | 17.15 | 7,358,310 | +0.04(+0.26%) |
Dec 29, 2005 | 17.32 | 17.46 | 17.08 | 17.10 | 8,635,455 | -0.25(-1.44%) |
Dec 28, 2005 | 17.18 | 17.51 | 17.14 | 17.35 | 8,964,657 | +0.22(+1.26%) |
Dec 27, 2005 | 17.47 | 17.52 | 16.91 | 17.14 | 11,748,706 | -0.54(-3.05%) |
Dec 23, 2005 | 17.41 | 17.71 | 17.26 | 17.68 | 6,737,870 | +0.11(+0.62%) |
Dec 22, 2005 | 17.74 | 17.75 | 17.45 | 17.57 | 7,928,039 | -0.07(-0.42%) |
Dec 21, 2005 | 17.54 | 17.71 | 17.52 | 17.64 | 8,396,344 | +0.14(+0.80%) |
Dec 20, 2005 | 17.29 | 17.64 | 17.29 | 17.50 | 8,818,471 | +0.21(+1.24%) |
Dec 19, 2005 | 17.63 | 17.69 | 17.24 | 17.29 | 14,141,510 | -0.35(-1.97%) |
Dec 16, 2005 | 17.85 | 17.95 | 17.61 | 17.63 | 13,716,267 | -0.22(-1.21%) |
Dec 15, 2005 | 18.16 | 18.13 | 17.69 | 17.85 | 13,122,174 | -0.31(-1.69%) |
Dec 14, 2005 | 17.67 | 18.17 | 17.63 | 18.16 | 16,020,680 | +0.49(+2.78%) |
Dec 13, 2005 | 17.78 | 18.15 | 17.65 | 17.67 | 14,348,040 | -0.07(-0.41%) |
Dec 12, 2005 | 17.69 | 17.78 | 17.48 | 17.74 | 8,807,138 | +0.12(+0.68%) |
Dec 09, 2005 | 17.60 | 17.70 | 17.38 | 17.62 | 12,375,379 | -0.14(-0.82%) |
Dec 08, 2005 | 17.34 | 17.80 | 17.30 | 17.76 | 15,457,750 | +0.57(+3.29%) |
Dec 07, 2005 | 17.39 | 17.45 | 17.03 | 17.20 | 15,733,974 | -0.14(-0.80%) |
Dec 06, 2005 | 17.26 | 17.56 | 17.18 | 17.34 | 11,679,013 | -0.00(-0.01%) |
Dec 05, 2005 | 17.54 | 17.60 | 17.22 | 17.34 | 11,533,110 | -0.13(-0.76%) |
Dec 02, 2005 | 17.36 | 17.57 | 17.22 | 17.47 | 13,097,527 | +0.18(+1.06%) |
Dec 01, 2005 | 17.04 | 17.32 | 16.84 | 17.29 | 13,985,125 | +0.39(+2.32%) |
Nov 30, 2005 | 16.80 | 17.11 | 16.66 | 16.90 | 12,419,008 | +0.23(+1.36%) |
Nov 29, 2005 | 16.60 | 16.85 | 16.51 | 16.67 | 13,572,631 | +0.11(+0.68%) |
Nov 28, 2005 | 16.99 | 17.04 | 16.56 | 16.56 | 13,741,765 | -0.57(-3.32%) |
Nov 25, 2005 | 17.15 | 17.22 | 17.01 | 17.12 | 3,236,772 | -0.04(-0.23%) |
Nov 23, 2005 | 17.03 | 17.39 | 16.77 | 17.16 | 14,221,119 | -0.07(-0.39%) |
Nov 22, 2005 | 16.94 | 17.30 | 16.83 | 17.23 | 16,159,500 | +0.25(+1.47%) |
Nov 21, 2005 | 16.80 | 16.98 | 16.73 | 16.98 | 15,267,652 | +0.21(+1.23%) |
Nov 18, 2005 | 16.83 | 16.83 | 16.60 | 16.78 | 13,791,910 | -0.01(-0.08%) |
Nov 17, 2005 | 16.84 | 16.87 | 16.54 | 16.79 | 15,701,393 | +0.05(+0.28%) |
Nov 16, 2005 | 16.48 | 16.81 | 16.47 | 16.74 | 18,586,866 | +0.33(+2.00%) |
Nov 15, 2005 | 16.54 | 16.95 | 16.37 | 16.41 | 21,628,442 | -0.14(-0.83%) |
Nov 14, 2005 | 16.30 | 16.60 | 16.29 | 16.55 | 16,038,528 | +0.31(+1.89%) |
Nov 11, 2005 | 16.02 | 16.34 | 15.91 | 16.24 | 13,292,158 | +0.18(+1.14%) |
Nov 10, 2005 | 16.32 | 16.38 | 15.98 | 16.06 | 28,769,740 | -0.35(-2.16%) |
Nov 09, 2005 | 16.43 | 16.76 | 16.27 | 16.42 | 20,431,190 | -0.02(-0.10%) |
Nov 08, 2005 | 16.25 | 16.63 | 16.18 | 16.43 | 13,449,676 | +0.05(+0.28%) |
Nov 07, 2005 | 16.27 | 16.50 | 16.17 | 16.39 | 18,101,846 | +0.11(+0.69%) |
Nov 04, 2005 | 16.70 | 16.71 | 16.21 | 16.27 | 21,634,108 | -0.43(-2.59%) |
Nov 03, 2005 | 16.55 | 16.91 | 16.55 | 16.70 | 22,104,396 | +0.16(+0.97%) |
Nov 02, 2005 | 16.00 | 16.61 | 15.96 | 16.54 | 20,732,910 | +0.50(+3.12%) |
Nov 01, 2005 | 16.02 | 16.10 | 15.85 | 16.04 | 20,655,002 | +0.02(+0.14%) |
Oct 31, 2005 | 15.73 | 16.12 | 15.65 | 16.02 | 22,770,448 | +0.25(+1.56%) |
Oct 28, 2005 | 15.26 | 15.86 | 15.11 | 15.77 | 22,262,480 | +0.56(+3.70%) |
Oct 27, 2005 | 15.42 | 15.52 | 15.14 | 15.21 | 20,135,418 | -0.17(-1.10%) |
Oct 26, 2005 | 15.14 | 15.71 | 15.05 | 15.38 | 30,227,066 | +0.26(+1.73%) |
Oct 25, 2005 | 14.51 | 15.16 | 14.42 | 15.12 | 22,084,848 | +0.62(+4.30%) |
Oct 24, 2005 | 14.12 | 14.55 | 14.08 | 14.50 | 13,625,043 | +0.38(+2.66%) |
Oct 21, 2005 | 14.03 | 14.25 | 13.87 | 14.12 | 31,911,604 | -0.10(-0.71%) |
Oct 20, 2005 | 14.44 | 14.52 | 14.04 | 14.22 | 21,176,002 | -0.25(-1.76%) |
Oct 19, 2005 | 14.08 | 14.49 | 13.75 | 14.48 | 22,197,604 | +0.43(+3.05%) |
Oct 18, 2005 | 14.47 | 14.65 | 14.03 | 14.05 | 22,504,424 | -0.48(-3.28%) |
Oct 17, 2005 | 14.73 | 14.80 | 14.51 | 14.52 | 15,171,044 | -0.09(-0.63%) |
Oct 14, 2005 | 14.00 | 14.62 | 13.94 | 14.61 | 19,775,620 | +0.62(+4.44%) |
Oct 13, 2005 | 14.12 | 14.15 | 13.65 | 13.99 | 18,015,438 | -0.22(-1.54%) |
Oct 12, 2005 | 14.23 | 14.41 | 14.10 | 14.21 | 13,790,777 | -0.06(-0.45%) |
Oct 11, 2005 | 14.25 | 14.50 | 14.24 | 14.28 | 11,207,591 | +0.16(+1.11%) |
Oct 10, 2005 | 14.14 | 14.21 | 13.95 | 14.12 | 14,185,139 | +0.02(+0.16%) |
Oct 07, 2005 | 13.94 | 14.13 | 13.98 | 14.10 | 21,370,066 | +0.23(+1.68%) |
Oct 06, 2005 | 13.85 | 14.10 | 13.64 | 13.86 | 31,082,368 | +0.01(+0.09%) |
Oct 05, 2005 | 14.28 | 14.32 | 13.80 | 13.85 | 19,584,104 | -0.43(-3.02%) |
Oct 04, 2005 | 14.72 | 14.75 | 14.28 | 14.28 | 15,220,340 | -0.44(-3.01%) |