Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.48 | 15.61 | 15.42 | 15.54 | 4,414,802 | -0.03(-0.21%) |
Dec 29, 2005 | 15.53 | 15.68 | 15.48 | 15.57 | 4,017,884 | +0.07(+0.45%) |
Dec 28, 2005 | 15.51 | 15.58 | 15.41 | 15.50 | 5,564,362 | +0.04(+0.24%) |
Dec 27, 2005 | 15.62 | 15.66 | 15.40 | 15.46 | 3,778,231 | -0.20(-1.29%) |
Dec 23, 2005 | 15.74 | 15.74 | 15.55 | 15.67 | 2,547,253 | -0.02(-0.16%) |
Dec 22, 2005 | 15.67 | 15.75 | 15.61 | 15.69 | 3,886,548 | +0.06(+0.37%) |
Dec 21, 2005 | 15.72 | 15.76 | 15.55 | 15.63 | 3,470,244 | -0.04(-0.24%) |
Dec 20, 2005 | 15.66 | 15.79 | 15.59 | 15.67 | 5,088,690 | +0.03(+0.18%) |
Dec 19, 2005 | 15.89 | 15.79 | 15.16 | 15.64 | 7,032,812 | -0.25(-1.58%) |
Dec 16, 2005 | 15.95 | 16.08 | 15.86 | 15.89 | 7,687,557 | -0.06(-0.39%) |
Dec 15, 2005 | 15.97 | 16.09 | 15.87 | 15.95 | 3,460,067 | -0.01(-0.05%) |
Dec 14, 2005 | 16.02 | 16.04 | 15.87 | 15.96 | 5,871,622 | -0.06(-0.36%) |
Dec 13, 2005 | 15.89 | 16.09 | 15.81 | 16.02 | 7,052,440 | +0.11(+0.67%) |
Dec 12, 2005 | 16.00 | 16.05 | 15.79 | 15.91 | 3,702,143 | -0.08(-0.52%) |
Dec 09, 2005 | 16.09 | 16.09 | 15.94 | 16.00 | 2,806,049 | -0.09(-0.54%) |
Dec 08, 2005 | 16.07 | 16.22 | 15.93 | 16.08 | 4,047,932 | +0.02(+0.10%) |
Dec 07, 2005 | 16.33 | 16.26 | 15.95 | 16.07 | 4,945,965 | -0.26(-1.59%) |
Dec 06, 2005 | 16.38 | 16.43 | 16.26 | 16.33 | 3,260,396 | +0.02(+0.13%) |
Dec 05, 2005 | 16.34 | 16.39 | 16.26 | 16.30 | 3,842,203 | -0.03(-0.20%) |
Dec 02, 2005 | 16.31 | 16.38 | 16.08 | 16.34 | 4,499,129 | +0.03(+0.18%) |
Dec 01, 2005 | 16.14 | 16.43 | 16.07 | 16.31 | 4,493,071 | +0.28(+1.75%) |
Nov 30, 2005 | 16.14 | 16.22 | 15.90 | 16.03 | 4,310,363 | -0.15(-0.92%) |
Nov 29, 2005 | 16.26 | 16.32 | 16.14 | 16.18 | 3,852,623 | +0.05(+0.28%) |
Nov 28, 2005 | 16.22 | 16.28 | 16.09 | 16.13 | 2,772,124 | +0.00(+0.03%) |
Nov 25, 2005 | 16.11 | 16.18 | 16.02 | 16.13 | 751,187 | +0.08(+0.49%) |
Nov 23, 2005 | 16.09 | 16.17 | 16.01 | 16.05 | 2,485,946 | -0.05(-0.28%) |
Nov 22, 2005 | 16.00 | 16.18 | 15.90 | 16.09 | 4,048,174 | +0.09(+0.59%) |
Nov 21, 2005 | 15.94 | 16.00 | 15.81 | 16.00 | 2,267,617 | +0.09(+0.57%) |
Nov 18, 2005 | 15.95 | 16.02 | 15.80 | 15.91 | 3,368,470 | -0.04(-0.26%) |
Nov 17, 2005 | 15.74 | 15.99 | 15.70 | 15.95 | 4,525,057 | +0.21(+1.31%) |
Nov 16, 2005 | 16.04 | 16.07 | 15.73 | 15.74 | 4,258,022 | -0.29(-1.83%) |
Nov 15, 2005 | 15.92 | 16.10 | 15.90 | 16.04 | 4,399,778 | +0.15(+0.96%) |
Nov 14, 2005 | 15.89 | 15.99 | 15.69 | 15.88 | 5,134,973 | -0.07(-0.41%) |
Nov 11, 2005 | 15.79 | 15.95 | 15.69 | 15.95 | 2,857,905 | +0.17(+1.07%) |
Nov 10, 2005 | 15.81 | 15.96 | 15.76 | 15.78 | 5,186,345 | +0.02(+0.10%) |
Nov 09, 2005 | 15.80 | 15.88 | 15.65 | 15.76 | 4,145,828 | -0.04(-0.23%) |
Nov 08, 2005 | 15.66 | 16.03 | 15.66 | 15.80 | 6,571,438 | +0.14(+0.92%) |
Nov 07, 2005 | 15.58 | 15.74 | 15.50 | 15.66 | 4,094,941 | +0.19(+1.20%) |
Nov 04, 2005 | 15.60 | 15.69 | 15.31 | 15.47 | 4,435,157 | -0.17(-1.08%) |
Nov 03, 2005 | 15.51 | 15.72 | 15.48 | 15.64 | 5,543,764 | +0.15(+0.99%) |
Nov 02, 2005 | 15.10 | 15.59 | 15.10 | 15.49 | 11,094,799 | +0.39(+2.57%) |
Nov 01, 2005 | 15.70 | 15.71 | 14.85 | 15.10 | 19,648,888 | -0.68(-4.29%) |
Oct 31, 2005 | 16.09 | 16.19 | 15.75 | 15.78 | 6,682,904 | -0.30(-1.87%) |
Oct 28, 2005 | 15.95 | 16.09 | 15.86 | 16.08 | 3,552,875 | +0.20(+1.27%) |
Oct 27, 2005 | 16.01 | 16.16 | 15.88 | 15.88 | 4,116,023 | -0.14(-0.85%) |
Oct 26, 2005 | 15.92 | 16.16 | 15.81 | 16.01 | 4,799,119 | +0.09(+0.60%) |
Oct 25, 2005 | 15.99 | 16.05 | 15.79 | 15.92 | 4,776,099 | -0.07(-0.46%) |
Oct 24, 2005 | 15.81 | 16.01 | 15.78 | 15.99 | 6,120,967 | +0.26(+1.68%) |
Oct 21, 2005 | 15.72 | 15.79 | 15.64 | 15.73 | 5,592,471 | +0.11(+0.69%) |
Oct 20, 2005 | 15.79 | 15.80 | 15.44 | 15.62 | 9,246,150 | -0.20(-1.25%) |
Oct 19, 2005 | 15.65 | 15.83 | 15.56 | 15.82 | 4,392,509 | +0.17(+1.11%) |
Oct 18, 2005 | 15.45 | 15.86 | 15.40 | 15.64 | 6,849,862 | +0.16(+1.04%) |
Oct 17, 2005 | 15.43 | 15.53 | 15.29 | 15.48 | 4,333,383 | +0.05(+0.35%) |
Oct 14, 2005 | 15.44 | 15.61 | 15.29 | 15.43 | 7,137,494 | -0.01(-0.08%) |
Oct 13, 2005 | 15.15 | 15.55 | 15.12 | 15.44 | 8,525,253 | -0.28(-1.81%) |
Oct 12, 2005 | 15.56 | 15.83 | 15.50 | 15.73 | 6,351,897 | +0.17(+1.09%) |
Oct 11, 2005 | 15.95 | 15.95 | 15.56 | 15.56 | 5,085,540 | -0.31(-1.95%) |
Oct 10, 2005 | 15.98 | 16.11 | 15.73 | 15.87 | 4,017,157 | -0.13(-0.80%) |
Oct 07, 2005 | 16.00 | 16.05 | 15.88 | 16.00 | 5,190,706 | +0.02(+0.13%) |
Oct 06, 2005 | 16.30 | 16.31 | 15.71 | 15.97 | 7,864,207 | -0.37(-2.27%) |
Oct 05, 2005 | 16.51 | 16.59 | 16.35 | 16.35 | 5,303,142 | -0.18(-1.07%) |
Oct 04, 2005 | 16.55 | 16.72 | 16.51 | 16.52 | 4,883,446 | +0.06(+0.38%) |