Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.05 | 16.12 | 16.01 | 16.05 | 10,120,949 | -0.09(-0.53%) |
Dec 29, 2005 | 16.20 | 16.22 | 16.11 | 16.14 | 6,598,354 | -0.02(-0.09%) |
Dec 28, 2005 | 16.19 | 16.25 | 16.14 | 16.15 | 8,032,762 | -0.04(-0.22%) |
Dec 27, 2005 | 16.37 | 16.40 | 16.18 | 16.19 | 13,321,980 | -0.13(-0.78%) |
Dec 23, 2005 | 16.31 | 16.34 | 16.27 | 16.32 | 6,313,682 | +0.02(+0.12%) |
Dec 22, 2005 | 16.22 | 16.30 | 16.17 | 16.30 | 10,769,007 | +0.11(+0.69%) |
Dec 21, 2005 | 16.16 | 16.29 | 16.14 | 16.19 | 11,721,070 | +0.05(+0.28%) |
Dec 20, 2005 | 16.07 | 16.18 | 16.07 | 16.14 | 8,703,112 | +0.07(+0.44%) |
Dec 19, 2005 | 16.18 | 16.22 | 16.06 | 16.07 | 12,724,820 | -0.14(-0.88%) |
Dec 16, 2005 | 16.27 | 16.30 | 16.18 | 16.21 | 12,197,496 | -0.07(-0.40%) |
Dec 15, 2005 | 16.38 | 16.38 | 16.26 | 16.28 | 17,735,678 | -0.09(-0.56%) |
Dec 14, 2005 | 16.31 | 16.40 | 16.26 | 16.37 | 18,698,396 | +0.06(+0.37%) |
Dec 13, 2005 | 16.09 | 16.35 | 16.07 | 16.31 | 30,791,926 | +0.21(+1.29%) |
Dec 12, 2005 | 16.18 | 16.21 | 16.04 | 16.10 | 9,991,140 | -0.07(-0.44%) |
Dec 09, 2005 | 16.54 | 16.32 | 16.04 | 16.17 | 14,618,491 | +0.12(+0.73%) |
Dec 08, 2005 | 16.07 | 16.16 | 15.99 | 16.05 | 15,023,305 | -0.01(-0.06%) |
Dec 07, 2005 | 16.18 | 16.23 | 15.99 | 16.06 | 15,527,547 | -0.13(-0.81%) |
Dec 06, 2005 | 16.32 | 16.36 | 16.19 | 16.20 | 13,753,032 | -0.05(-0.31%) |
Dec 05, 2005 | 16.22 | 16.26 | 16.10 | 16.25 | 25,146,424 | -0.03(-0.19%) |
Dec 02, 2005 | 16.28 | 16.29 | 16.22 | 16.28 | 12,602,902 | +0.04(+0.22%) |
Dec 01, 2005 | 16.25 | 16.33 | 16.22 | 16.24 | 20,192,380 | +0.09(+0.53%) |
Nov 30, 2005 | 16.36 | 16.37 | 16.11 | 16.15 | 41,653,652 | -0.21(-1.27%) |
Nov 29, 2005 | 16.42 | 16.46 | 15.94 | 16.36 | 25,900,618 | -0.01(-0.06%) |
Nov 28, 2005 | 16.50 | 16.50 | 16.34 | 16.37 | 30,722,484 | -0.08(-0.46%) |
Nov 25, 2005 | 16.45 | 16.48 | 16.40 | 16.45 | 3,488,268 | +0.04(+0.22%) |
Nov 23, 2005 | 16.30 | 16.50 | 16.26 | 16.41 | 18,928,618 | +0.13(+0.78%) |
Nov 22, 2005 | 16.17 | 16.32 | 16.08 | 16.29 | 25,140,308 | +0.14(+0.88%) |
Nov 21, 2005 | 16.09 | 16.19 | 16.04 | 16.14 | 11,659,519 | +0.08(+0.47%) |
Nov 18, 2005 | 16.09 | 16.52 | 15.96 | 16.07 | 15,090,971 | +0.08(+0.51%) |
Nov 17, 2005 | 15.85 | 16.02 | 15.80 | 15.99 | 17,643,352 | +0.19(+1.19%) |
Nov 16, 2005 | 15.88 | 15.96 | 15.76 | 15.80 | 34,827,640 | -0.09(-0.54%) |
Nov 15, 2005 | 16.05 | 16.17 | 15.83 | 15.89 | 27,201,862 | -0.15(-0.92%) |
Nov 14, 2005 | 16.04 | 16.05 | 15.97 | 16.03 | 11,040,067 | +0.01(+0.06%) |
Nov 11, 2005 | 15.98 | 16.06 | 15.94 | 16.02 | 17,067,696 | +0.06(+0.35%) |
Nov 10, 2005 | 15.71 | 15.98 | 15.66 | 15.97 | 29,855,842 | +0.31(+2.01%) |
Nov 09, 2005 | 15.64 | 15.72 | 15.58 | 15.65 | 16,070,259 | +0.04(+0.26%) |
Nov 08, 2005 | 15.70 | 15.71 | 15.53 | 15.61 | 12,130,619 | -0.05(-0.29%) |
Nov 07, 2005 | 15.61 | 15.67 | 15.56 | 15.66 | 15,008,904 | +0.13(+0.85%) |
Nov 04, 2005 | 15.56 | 15.56 | 15.45 | 15.53 | 12,878,105 | +0.03(+0.16%) |
Nov 03, 2005 | 15.64 | 15.64 | 15.44 | 15.50 | 17,602,516 | +0.01(+0.07%) |
Nov 02, 2005 | 15.33 | 15.54 | 15.33 | 15.49 | 20,752,256 | +0.13(+0.82%) |
Nov 01, 2005 | 15.42 | 15.42 | 15.31 | 15.36 | 16,259,054 | -0.06(-0.36%) |
Oct 31, 2005 | 15.37 | 15.48 | 15.37 | 15.42 | 18,677,090 | +0.06(+0.36%) |
Oct 28, 2005 | 15.21 | 15.36 | 15.14 | 15.36 | 32,824,678 | +0.26(+1.71%) |
Oct 27, 2005 | 15.13 | 15.23 | 15.11 | 15.11 | 28,614,174 | -0.09(-0.57%) |
Oct 26, 2005 | 15.11 | 15.25 | 15.04 | 15.19 | 28,841,438 | +0.10(+0.67%) |
Oct 25, 2005 | 15.16 | 15.18 | 15.00 | 15.09 | 19,478,234 | -0.09(-0.57%) |
Oct 24, 2005 | 14.95 | 15.18 | 14.92 | 15.18 | 14,888,367 | +0.29(+1.98%) |
Oct 21, 2005 | 15.03 | 15.03 | 14.80 | 14.88 | 13,957,412 | +0.09(+0.58%) |
Oct 20, 2005 | 14.98 | 15.01 | 14.74 | 14.80 | 26,253,350 | -0.13(-0.88%) |
Oct 19, 2005 | 14.66 | 14.96 | 14.59 | 14.93 | 31,207,394 | +0.29(+2.01%) |
Oct 18, 2005 | 14.74 | 14.82 | 14.63 | 14.63 | 10,410,355 | -0.12(-0.79%) |
Oct 17, 2005 | 14.75 | 14.82 | 14.65 | 14.75 | 15,082,883 | +0.02(+0.10%) |
Oct 14, 2005 | 14.61 | 14.74 | 14.61 | 14.74 | 17,974,780 | +0.16(+1.11%) |
Oct 13, 2005 | 14.52 | 14.58 | 14.41 | 14.57 | 34,942,456 | +0.07(+0.49%) |
Oct 12, 2005 | 14.50 | 14.67 | 14.44 | 14.50 | 19,940,852 | -0.07(-0.45%) |
Oct 11, 2005 | 14.68 | 14.72 | 14.55 | 14.57 | 16,058,817 | -0.05(-0.31%) |
Oct 10, 2005 | 14.83 | 14.83 | 14.61 | 14.61 | 8,516,882 | -0.16(-1.06%) |
Oct 07, 2005 | 14.72 | 14.84 | 14.72 | 14.77 | 9,805,304 | +0.05(+0.34%) |
Oct 06, 2005 | 14.75 | 14.84 | 14.64 | 14.72 | 19,582,990 | +0.04(+0.28%) |
Oct 05, 2005 | 14.80 | 14.86 | 14.68 | 14.68 | 19,572,928 | -0.06(-0.41%) |
Oct 04, 2005 | 14.96 | 15.18 | 14.74 | 14.74 | 12,544,705 | -0.19(-1.26%) |