Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.79 | 15.97 | 15.62 | 15.89 | 1,205,264 | -0.05(-0.29%) |
Dec 29, 2005 | 16.09 | 16.17 | 15.86 | 15.94 | 1,338,541 | -0.02(-0.15%) |
Dec 28, 2005 | 15.93 | 16.17 | 15.89 | 15.96 | 1,376,003 | +0.24(+1.53%) |
Dec 27, 2005 | 16.10 | 16.10 | 15.51 | 15.72 | 2,333,443 | -0.54(-3.30%) |
Dec 23, 2005 | 16.33 | 16.33 | 16.08 | 16.26 | 1,168,522 | -0.10(-0.61%) |
Dec 22, 2005 | 16.67 | 16.67 | 16.29 | 16.36 | 1,349,348 | -0.16(-0.96%) |
Dec 21, 2005 | 16.42 | 16.73 | 16.42 | 16.52 | 1,643,279 | +0.11(+0.67%) |
Dec 20, 2005 | 16.48 | 16.62 | 16.33 | 16.41 | 1,861,567 | +0.12(+0.72%) |
Dec 19, 2005 | 16.57 | 16.84 | 16.23 | 16.29 | 2,886,005 | -0.39(-2.36%) |
Dec 16, 2005 | 16.76 | 16.81 | 16.51 | 16.68 | 2,513,548 | -0.09(-0.51%) |
Dec 15, 2005 | 16.92 | 16.95 | 16.66 | 16.77 | 2,382,431 | -0.15(-0.87%) |
Dec 14, 2005 | 16.88 | 17.22 | 16.88 | 16.92 | 2,107,231 | +0.09(+0.54%) |
Dec 13, 2005 | 17.13 | 17.15 | 16.75 | 16.83 | 3,566,803 | -0.37(-2.15%) |
Dec 12, 2005 | 17.26 | 17.26 | 16.87 | 17.20 | 2,836,296 | -0.03(-0.19%) |
Dec 09, 2005 | 17.59 | 17.63 | 17.02 | 17.23 | 3,124,465 | -0.57(-3.18%) |
Dec 08, 2005 | 16.98 | 17.90 | 16.97 | 17.80 | 4,153,226 | +0.93(+5.53%) |
Dec 07, 2005 | 17.27 | 17.61 | 16.66 | 16.87 | 3,538,707 | -0.44(-2.52%) |
Dec 06, 2005 | 17.14 | 17.45 | 17.12 | 17.30 | 4,286,504 | +0.06(+0.35%) |
Dec 05, 2005 | 17.21 | 17.45 | 17.16 | 17.24 | 5,264,115 | +0.17(+0.98%) |
Dec 02, 2005 | 16.65 | 17.11 | 16.41 | 17.07 | 7,101,188 | +1.18(+7.40%) |
Dec 01, 2005 | 15.63 | 15.95 | 15.62 | 15.90 | 2,599,998 | +0.38(+2.43%) |
Nov 30, 2005 | 15.41 | 15.58 | 15.30 | 15.52 | 2,246,272 | -0.05(-0.31%) |
Nov 29, 2005 | 15.34 | 15.70 | 15.24 | 15.57 | 2,691,492 | +0.23(+1.49%) |
Nov 28, 2005 | 15.75 | 15.80 | 15.27 | 15.34 | 4,245,440 | -0.59(-3.73%) |
Nov 25, 2005 | 15.90 | 15.99 | 15.77 | 15.93 | 735,549 | +0.05(+0.31%) |
Nov 23, 2005 | 15.89 | 16.14 | 15.80 | 15.88 | 3,053,864 | -0.13(-0.84%) |
Nov 22, 2005 | 15.63 | 16.05 | 15.42 | 16.02 | 3,295,204 | +0.34(+2.16%) |
Nov 21, 2005 | 15.38 | 15.73 | 15.21 | 15.68 | 3,214,517 | +0.48(+3.16%) |
Nov 18, 2005 | 15.45 | 15.45 | 14.99 | 15.20 | 3,396,063 | -0.14(-0.90%) |
Nov 17, 2005 | 15.34 | 15.73 | 15.16 | 15.34 | 4,813,852 | +0.16(+1.04%) |
Nov 16, 2005 | 14.61 | 15.22 | 14.40 | 15.18 | 4,477,415 | +0.26(+1.72%) |
Nov 15, 2005 | 14.71 | 15.27 | 14.57 | 14.92 | 4,437,792 | +0.11(+0.75%) |
Nov 14, 2005 | 14.90 | 14.97 | 14.64 | 14.81 | 2,810,361 | -0.04(-0.30%) |
Nov 11, 2005 | 14.71 | 14.91 | 14.66 | 14.86 | 3,278,635 | +0.14(+0.95%) |
Nov 10, 2005 | 15.45 | 15.45 | 14.62 | 14.71 | 5,804,430 | -0.76(-4.91%) |
Nov 09, 2005 | 16.22 | 16.22 | 15.37 | 15.47 | 5,091,214 | -0.36(-2.30%) |
Nov 08, 2005 | 15.60 | 16.41 | 15.52 | 15.84 | 3,504,127 | +0.04(+0.26%) |
Nov 07, 2005 | 16.24 | 16.30 | 15.42 | 15.80 | 4,736,767 | -0.44(-2.69%) |
Nov 04, 2005 | 16.51 | 16.51 | 15.98 | 16.23 | 4,009,142 | -0.39(-2.33%) |
Nov 03, 2005 | 16.35 | 16.74 | 16.31 | 16.62 | 6,532,776 | +0.47(+2.91%) |
Nov 02, 2005 | 15.18 | 16.16 | 15.18 | 16.15 | 5,377,941 | +1.06(+7.05%) |
Nov 01, 2005 | 15.01 | 15.22 | 14.92 | 15.09 | 3,222,442 | -0.16(-1.06%) |
Oct 31, 2005 | 14.81 | 15.46 | 14.80 | 15.25 | 3,723,855 | +0.24(+1.62%) |
Oct 28, 2005 | 14.60 | 15.01 | 14.31 | 15.01 | 4,558,823 | +0.45(+3.09%) |
Oct 27, 2005 | 15.35 | 15.39 | 14.44 | 14.56 | 4,422,663 | -0.75(-4.87%) |
Oct 26, 2005 | 15.30 | 15.54 | 15.21 | 15.30 | 4,769,186 | +0.10(+0.67%) |
Oct 25, 2005 | 15.48 | 15.93 | 15.08 | 15.20 | 6,052,255 | -0.34(-2.18%) |
Oct 24, 2005 | 14.96 | 15.58 | 14.96 | 15.54 | 4,119,366 | +0.42(+2.79%) |
Oct 21, 2005 | 14.92 | 15.21 | 14.53 | 15.12 | 5,104,902 | +0.52(+3.57%) |
Oct 20, 2005 | 15.37 | 15.48 | 14.55 | 14.60 | 5,578,939 | -1.16(-7.37%) |
Oct 19, 2005 | 14.98 | 15.81 | 14.65 | 15.76 | 5,730,947 | +0.46(+3.04%) |
Oct 18, 2005 | 15.28 | 15.88 | 15.21 | 15.29 | 4,895,259 | -0.84(-5.22%) |
Oct 17, 2005 | 16.20 | 16.25 | 15.91 | 16.13 | 3,388,859 | -0.05(-0.31%) |
Oct 14, 2005 | 15.83 | 16.24 | 15.38 | 16.18 | 7,591,794 | +0.71(+4.60%) |
Oct 13, 2005 | 15.67 | 15.67 | 15.09 | 15.47 | 8,626,319 | -0.79(-4.83%) |
Oct 12, 2005 | 17.29 | 17.35 | 15.82 | 16.26 | 8,066,552 | -0.95(-5.55%) |
Oct 11, 2005 | 17.04 | 17.42 | 16.87 | 17.21 | 5,533,552 | +0.21(+1.21%) |
Oct 10, 2005 | 17.76 | 17.92 | 16.81 | 17.01 | 5,069,601 | -0.67(-3.79%) |
Oct 07, 2005 | 17.37 | 17.68 | 16.98 | 17.68 | 8,299,968 | +0.91(+5.40%) |
Oct 06, 2005 | 18.16 | 17.84 | 16.49 | 16.77 | 7,248,874 | -1.06(-5.97%) |
Oct 05, 2005 | 18.84 | 18.89 | 17.68 | 17.84 | 6,619,226 | -0.83(-4.43%) |
Oct 04, 2005 | 20.11 | 20.11 | 18.66 | 18.66 | 4,741,810 | -1.17(-5.91%) |