Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.88 | 17.01 | 16.67 | 16.67 | 22,300,930 | -0.20(-1.21%) |
Dec 29, 2005 | 17.09 | 17.22 | 16.84 | 16.88 | 17,720,238 | -0.24(-1.40%) |
Dec 28, 2005 | 17.02 | 17.20 | 16.94 | 17.12 | 20,755,880 | +0.24(+1.42%) |
Dec 27, 2005 | 17.22 | 17.35 | 16.76 | 16.88 | 21,182,338 | -0.33(-1.93%) |
Dec 23, 2005 | 17.08 | 17.26 | 17.08 | 17.21 | 14,622,571 | +0.13(+0.75%) |
Dec 22, 2005 | 17.18 | 17.20 | 16.96 | 17.08 | 18,183,738 | -0.00(-0.02%) |
Dec 21, 2005 | 17.14 | 17.32 | 16.95 | 17.08 | 24,874,658 | +0.06(+0.34%) |
Dec 20, 2005 | 17.27 | 17.32 | 16.80 | 17.03 | 34,260,272 | -0.19(-1.08%) |
Dec 19, 2005 | 17.82 | 17.93 | 17.18 | 17.21 | 31,612,458 | -0.51(-2.87%) |
Dec 16, 2005 | 17.73 | 17.97 | 17.61 | 17.72 | 49,395,236 | -0.03(-0.17%) |
Dec 15, 2005 | 17.47 | 17.85 | 17.55 | 17.75 | 32,230,170 | +0.28(+1.61%) |
Dec 14, 2005 | 17.51 | 17.55 | 17.22 | 17.47 | 26,620,030 | -0.03(-0.15%) |
Dec 13, 2005 | 17.08 | 17.54 | 17.06 | 17.50 | 32,572,622 | +0.36(+2.09%) |
Dec 12, 2005 | 16.70 | 17.20 | 16.70 | 17.14 | 29,435,456 | +0.39(+2.33%) |
Dec 09, 2005 | 16.63 | 16.86 | 16.62 | 16.75 | 24,469,152 | -0.02(-0.12%) |
Dec 08, 2005 | 17.00 | 17.09 | 16.64 | 16.77 | 42,586,908 | -0.33(-1.94%) |
Dec 07, 2005 | 17.27 | 17.35 | 16.82 | 17.10 | 32,862,942 | -0.14(-0.81%) |
Dec 06, 2005 | 17.58 | 17.60 | 17.22 | 17.24 | 32,432,170 | -0.20(-1.13%) |
Dec 05, 2005 | 17.50 | 17.70 | 17.30 | 17.44 | 35,996,572 | +0.00(+0.02%) |
Dec 02, 2005 | 17.36 | 17.49 | 17.07 | 17.43 | 34,858,740 | +0.09(+0.51%) |
Dec 01, 2005 | 17.45 | 17.73 | 17.18 | 17.34 | 43,551,196 | +0.06(+0.33%) |
Nov 30, 2005 | 17.34 | 17.43 | 17.08 | 17.28 | 35,599,480 | +0.12(+0.70%) |
Nov 29, 2005 | 17.70 | 17.72 | 17.09 | 17.17 | 40,052,204 | -0.34(-1.92%) |
Nov 28, 2005 | 18.08 | 18.33 | 17.43 | 17.50 | 42,796,168 | -0.52(-2.87%) |
Nov 25, 2005 | 18.05 | 18.18 | 17.89 | 18.02 | 11,821,874 | +0.03(+0.15%) |
Nov 23, 2005 | 18.02 | 18.36 | 17.92 | 17.99 | 35,744,660 | -0.04(-0.24%) |
Nov 22, 2005 | 17.66 | 18.08 | 17.50 | 18.03 | 47,187,272 | +0.22(+1.21%) |
Nov 21, 2005 | 17.12 | 17.86 | 17.10 | 17.82 | 62,423,744 | +0.59(+3.40%) |
Nov 18, 2005 | 17.09 | 17.28 | 16.89 | 17.23 | 45,271,300 | +0.34(+1.99%) |
Nov 17, 2005 | 16.51 | 16.93 | 16.43 | 16.90 | 43,271,536 | +0.49(+2.96%) |
Nov 16, 2005 | 16.55 | 16.69 | 16.39 | 16.41 | 42,892,432 | -0.20(-1.19%) |
Nov 15, 2005 | 16.85 | 17.08 | 16.56 | 16.61 | 36,668,676 | -0.19(-1.10%) |
Nov 14, 2005 | 16.88 | 16.95 | 16.69 | 16.79 | 23,147,622 | -0.14(-0.82%) |
Nov 11, 2005 | 16.74 | 17.07 | 16.70 | 16.93 | 36,782,528 | +0.22(+1.34%) |
Nov 10, 2005 | 16.23 | 16.76 | 16.15 | 16.71 | 38,797,052 | +0.47(+2.92%) |
Nov 09, 2005 | 16.16 | 16.60 | 16.06 | 16.23 | 45,823,400 | -0.08(-0.52%) |
Nov 08, 2005 | 16.05 | 16.73 | 15.99 | 16.32 | 69,079,856 | +0.17(+1.03%) |
Nov 07, 2005 | 15.95 | 16.28 | 15.95 | 16.15 | 44,264,512 | +0.11(+0.70%) |
Nov 04, 2005 | 15.94 | 16.19 | 15.90 | 16.04 | 30,574,822 | +0.01(+0.07%) |
Nov 03, 2005 | 15.90 | 16.18 | 15.78 | 16.03 | 57,974,792 | +0.18(+1.14%) |
Nov 02, 2005 | 15.43 | 15.90 | 15.42 | 15.85 | 45,586,004 | +0.31(+2.01%) |
Nov 01, 2005 | 15.09 | 15.70 | 15.06 | 15.53 | 60,915,184 | +0.25(+1.67%) |
Oct 31, 2005 | 14.80 | 15.43 | 14.79 | 15.28 | 55,437,208 | +0.46(+3.07%) |
Oct 28, 2005 | 14.83 | 14.87 | 14.47 | 14.82 | 29,650,506 | +0.23(+1.56%) |
Oct 27, 2005 | 14.67 | 14.99 | 14.57 | 14.60 | 30,864,022 | -0.18(-1.20%) |
Oct 26, 2005 | 14.62 | 14.90 | 14.57 | 14.77 | 40,606,616 | +0.11(+0.76%) |
Oct 25, 2005 | 15.05 | 15.18 | 14.36 | 14.66 | 81,519,528 | -0.54(-3.58%) |
Oct 24, 2005 | 15.22 | 15.24 | 14.76 | 15.21 | 43,494,616 | +0.05(+0.33%) |
Oct 21, 2005 | 15.42 | 15.45 | 15.14 | 15.16 | 53,351,420 | +0.05(+0.36%) |
Oct 20, 2005 | 15.69 | 15.93 | 14.99 | 15.10 | 110,864,000 | -1.10(-6.81%) |
Oct 19, 2005 | 15.59 | 16.23 | 15.51 | 16.20 | 81,888,512 | +0.61(+3.93%) |
Oct 18, 2005 | 15.80 | 15.99 | 15.55 | 15.59 | 36,445,640 | -0.16(-1.03%) |
Oct 17, 2005 | 15.30 | 15.76 | 15.22 | 15.75 | 34,604,528 | +0.44(+2.87%) |
Oct 14, 2005 | 15.39 | 15.43 | 14.94 | 15.31 | 32,134,502 | +0.02(+0.15%) |
Oct 13, 2005 | 15.11 | 15.42 | 14.97 | 15.29 | 34,345,300 | +0.08(+0.56%) |
Oct 12, 2005 | 15.63 | 15.66 | 15.19 | 15.21 | 37,296,848 | -0.40(-2.57%) |
Oct 11, 2005 | 15.65 | 15.79 | 15.36 | 15.61 | 36,000,184 | +0.00(+0.00%) |
Oct 10, 2005 | 15.43 | 15.82 | 15.37 | 15.61 | 32,600,890 | +0.22(+1.40%) |
Oct 07, 2005 | 15.32 | 15.58 | 15.26 | 15.39 | 28,174,726 | +0.18(+1.17%) |
Oct 06, 2005 | 15.53 | 15.58 | 15.08 | 15.21 | 43,163,140 | -0.29(-1.87%) |
Oct 05, 2005 | 15.50 | 15.84 | 15.43 | 15.50 | 39,798,800 | -0.00(-0.03%) |
Oct 04, 2005 | 16.07 | 16.15 | 15.46 | 15.51 | 38,142,816 | -0.62(-3.83%) |