Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.50 | 16.62 | 16.25 | 16.54 | 36,504,672 | +0.00(+0.02%) |
Jan 30, 2006 | 16.71 | 16.98 | 16.44 | 16.54 | 31,089,576 | -0.38(-2.22%) |
Jan 27, 2006 | 16.82 | 17.13 | 16.78 | 16.91 | 24,268,604 | +0.01(+0.05%) |
Jan 26, 2006 | 16.93 | 16.98 | 16.69 | 16.91 | 27,035,996 | +0.23(+1.38%) |
Jan 25, 2006 | 17.10 | 17.17 | 16.61 | 16.68 | 31,516,194 | -0.31(-1.85%) |
Jan 24, 2006 | 16.86 | 17.14 | 16.81 | 16.99 | 29,402,118 | +0.22(+1.30%) |
Jan 23, 2006 | 17.29 | 17.37 | 16.68 | 16.77 | 46,900,208 | -0.49(-2.82%) |
Jan 20, 2006 | 17.94 | 18.02 | 17.16 | 17.26 | 70,317,664 | -0.69(-3.85%) |
Jan 19, 2006 | 17.52 | 18.37 | 17.44 | 17.95 | 120,978,976 | +0.89(+5.24%) |
Jan 18, 2006 | 17.04 | 17.53 | 17.02 | 17.06 | 70,658,680 | -0.37(-2.14%) |
Jan 17, 2006 | 17.57 | 17.71 | 17.29 | 17.43 | 28,236,738 | -0.21(-1.22%) |
Jan 13, 2006 | 17.27 | 17.65 | 17.27 | 17.64 | 25,700,920 | +0.43(+2.52%) |
Jan 12, 2006 | 17.34 | 17.48 | 17.09 | 17.21 | 23,350,358 | -0.20(-1.17%) |
Jan 11, 2006 | 17.59 | 17.61 | 17.32 | 17.41 | 25,141,086 | -0.29(-1.65%) |
Jan 10, 2006 | 17.73 | 17.82 | 17.50 | 17.70 | 25,549,312 | -0.18(-0.99%) |
Jan 09, 2006 | 17.87 | 17.98 | 17.66 | 17.88 | 27,233,858 | -0.02(-0.13%) |
Jan 06, 2006 | 17.79 | 18.01 | 17.65 | 17.90 | 40,229,472 | +0.30(+1.68%) |
Jan 05, 2006 | 17.16 | 17.65 | 17.16 | 17.61 | 39,036,948 | +0.53(+3.08%) |
Jan 04, 2006 | 17.16 | 17.23 | 16.85 | 17.08 | 33,351,054 | +0.02(+0.11%) |
Jan 03, 2006 | 16.78 | 17.17 | 16.31 | 17.06 | 39,609,496 | +0.48(+2.87%) |
Dec 30, 2005 | 16.80 | 16.92 | 16.59 | 16.59 | 22,414,368 | -0.20(-1.21%) |
Dec 29, 2005 | 17.00 | 17.13 | 16.75 | 16.79 | 17,810,376 | -0.24(-1.40%) |
Dec 28, 2005 | 16.93 | 17.12 | 16.85 | 17.03 | 20,861,460 | +0.24(+1.42%) |
Dec 27, 2005 | 17.14 | 17.26 | 16.68 | 16.79 | 21,290,086 | -0.33(-1.93%) |
Dec 23, 2005 | 17.00 | 17.17 | 17.00 | 17.12 | 14,696,952 | +0.13(+0.74%) |
Dec 22, 2005 | 17.09 | 17.11 | 16.88 | 16.99 | 18,276,234 | -0.00(-0.02%) |
Dec 21, 2005 | 17.06 | 17.23 | 16.87 | 17.00 | 25,001,190 | +0.06(+0.34%) |
Dec 20, 2005 | 17.18 | 17.24 | 16.71 | 16.94 | 34,434,544 | -0.18(-1.08%) |
Dec 19, 2005 | 17.73 | 17.84 | 17.09 | 17.12 | 31,773,262 | -0.51(-2.87%) |
Dec 16, 2005 | 17.64 | 17.88 | 17.52 | 17.63 | 49,646,496 | -0.03(-0.17%) |
Dec 15, 2005 | 17.38 | 17.76 | 17.46 | 17.66 | 32,394,116 | +0.28(+1.61%) |
Dec 14, 2005 | 17.42 | 17.46 | 17.13 | 17.38 | 26,755,438 | -0.03(-0.15%) |
Dec 13, 2005 | 16.99 | 17.45 | 16.97 | 17.41 | 32,738,310 | +0.36(+2.09%) |
Dec 12, 2005 | 16.61 | 17.12 | 16.61 | 17.05 | 29,585,186 | +0.39(+2.33%) |
Dec 09, 2005 | 16.54 | 16.78 | 16.54 | 16.66 | 24,593,620 | -0.02(-0.12%) |
Dec 08, 2005 | 16.91 | 17.01 | 16.56 | 16.68 | 42,803,536 | -0.33(-1.94%) |
Dec 07, 2005 | 17.18 | 17.26 | 16.73 | 17.01 | 33,030,106 | -0.14(-0.81%) |
Dec 06, 2005 | 17.49 | 17.51 | 17.13 | 17.15 | 32,597,144 | -0.20(-1.13%) |
Dec 05, 2005 | 17.41 | 17.61 | 17.21 | 17.35 | 36,179,676 | +0.00(+0.02%) |
Dec 02, 2005 | 17.27 | 17.40 | 16.98 | 17.34 | 35,036,056 | +0.09(+0.51%) |
Dec 01, 2005 | 17.36 | 17.64 | 17.10 | 17.25 | 43,772,728 | +0.06(+0.33%) |
Nov 30, 2005 | 17.25 | 17.34 | 16.99 | 17.20 | 35,780,564 | +0.12(+0.70%) |
Nov 29, 2005 | 17.61 | 17.63 | 17.00 | 17.08 | 40,255,936 | -0.33(-1.92%) |
Nov 28, 2005 | 17.99 | 18.24 | 17.34 | 17.41 | 43,013,860 | -0.51(-2.87%) |
Nov 25, 2005 | 17.96 | 18.09 | 17.80 | 17.93 | 11,882,009 | +0.03(+0.15%) |
Nov 23, 2005 | 17.93 | 18.27 | 17.83 | 17.90 | 35,926,484 | -0.04(-0.24%) |
Nov 22, 2005 | 17.57 | 17.99 | 17.42 | 17.94 | 47,427,300 | +0.21(+1.21%) |
Nov 21, 2005 | 17.03 | 17.77 | 17.01 | 17.73 | 62,741,276 | +0.58(+3.40%) |
Nov 18, 2005 | 17.00 | 17.19 | 16.80 | 17.14 | 45,501,584 | +0.33(+1.99%) |
Nov 17, 2005 | 16.42 | 16.85 | 16.35 | 16.81 | 43,491,648 | +0.48(+2.96%) |
Nov 16, 2005 | 16.47 | 16.61 | 16.30 | 16.33 | 43,110,612 | -0.20(-1.18%) |
Nov 15, 2005 | 16.77 | 16.99 | 16.47 | 16.52 | 36,855,196 | -0.18(-1.10%) |
Nov 14, 2005 | 16.79 | 16.86 | 16.61 | 16.71 | 23,265,368 | -0.14(-0.82%) |
Nov 11, 2005 | 16.66 | 16.98 | 16.62 | 16.84 | 36,969,628 | +0.22(+1.34%) |
Nov 10, 2005 | 16.15 | 16.68 | 16.07 | 16.62 | 38,994,400 | +0.47(+2.92%) |
Nov 09, 2005 | 16.08 | 16.51 | 15.98 | 16.15 | 46,056,488 | -0.08(-0.52%) |
Nov 08, 2005 | 15.97 | 16.64 | 15.91 | 16.23 | 69,431,248 | +0.17(+1.03%) |
Nov 07, 2005 | 15.87 | 16.20 | 15.87 | 16.07 | 44,489,672 | +0.11(+0.70%) |
Nov 04, 2005 | 15.86 | 16.11 | 15.82 | 15.96 | 30,730,348 | +0.01(+0.07%) |
Nov 03, 2005 | 15.82 | 16.10 | 15.70 | 15.95 | 58,269,696 | +0.18(+1.14%) |
Nov 02, 2005 | 15.35 | 15.82 | 15.34 | 15.77 | 45,817,888 | +0.31(+2.01%) |