Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.88 | 17.01 | 16.67 | 16.67 | 22,308,136 | -0.20(-1.21%) |
Dec 29, 2005 | 17.08 | 17.21 | 16.83 | 16.87 | 17,725,964 | -0.24(-1.40%) |
Dec 28, 2005 | 17.01 | 17.20 | 16.93 | 17.11 | 20,762,588 | +0.24(+1.42%) |
Dec 27, 2005 | 17.22 | 17.34 | 16.76 | 16.87 | 21,189,182 | -0.33(-1.93%) |
Dec 23, 2005 | 17.08 | 17.25 | 17.08 | 17.20 | 14,627,296 | +0.13(+0.74%) |
Dec 22, 2005 | 17.17 | 17.19 | 16.96 | 17.07 | 18,189,614 | -0.00(-0.02%) |
Dec 21, 2005 | 17.14 | 17.31 | 16.95 | 17.08 | 24,882,696 | +0.06(+0.34%) |
Dec 20, 2005 | 17.26 | 17.32 | 16.79 | 17.02 | 34,271,344 | -0.19(-1.08%) |
Dec 19, 2005 | 17.81 | 17.93 | 17.17 | 17.21 | 31,622,674 | -0.51(-2.87%) |
Dec 16, 2005 | 17.73 | 17.96 | 17.60 | 17.71 | 49,411,196 | -0.03(-0.17%) |
Dec 15, 2005 | 17.46 | 17.84 | 17.55 | 17.75 | 32,240,584 | +0.28(+1.61%) |
Dec 14, 2005 | 17.51 | 17.55 | 17.21 | 17.46 | 26,628,632 | -0.03(-0.15%) |
Dec 13, 2005 | 17.07 | 17.54 | 17.05 | 17.49 | 32,583,148 | +0.36(+2.09%) |
Dec 12, 2005 | 16.69 | 17.20 | 16.69 | 17.13 | 29,444,968 | +0.39(+2.33%) |
Dec 09, 2005 | 16.62 | 16.86 | 16.62 | 16.74 | 24,477,058 | -0.02(-0.11%) |
Dec 08, 2005 | 16.99 | 17.09 | 16.64 | 16.76 | 42,600,672 | -0.33(-1.94%) |
Dec 07, 2005 | 17.26 | 17.34 | 16.81 | 17.09 | 32,873,560 | -0.14(-0.81%) |
Dec 06, 2005 | 17.57 | 17.60 | 17.21 | 17.23 | 32,442,650 | -0.20(-1.13%) |
Dec 05, 2005 | 17.49 | 17.70 | 17.29 | 17.43 | 36,008,204 | +0.00(+0.02%) |
Dec 02, 2005 | 17.35 | 17.49 | 17.06 | 17.43 | 34,870,004 | +0.09(+0.51%) |
Dec 01, 2005 | 17.44 | 17.73 | 17.18 | 17.34 | 43,565,268 | +0.06(+0.33%) |
Nov 30, 2005 | 17.33 | 17.43 | 17.07 | 17.28 | 35,610,984 | +0.12(+0.70%) |
Nov 29, 2005 | 17.70 | 17.71 | 17.08 | 17.16 | 40,065,144 | -0.34(-1.92%) |
Nov 28, 2005 | 18.08 | 18.33 | 17.43 | 17.50 | 42,809,996 | -0.52(-2.87%) |
Nov 25, 2005 | 18.05 | 18.18 | 17.89 | 18.01 | 11,825,694 | +0.03(+0.15%) |
Nov 23, 2005 | 18.02 | 18.36 | 17.92 | 17.98 | 35,756,212 | -0.04(-0.24%) |
Nov 22, 2005 | 17.66 | 18.08 | 17.50 | 18.03 | 47,202,520 | +0.22(+1.21%) |
Nov 21, 2005 | 17.11 | 17.85 | 17.09 | 17.81 | 62,443,916 | +0.59(+3.40%) |
Nov 18, 2005 | 17.08 | 17.28 | 16.88 | 17.23 | 45,285,932 | +0.34(+1.99%) |
Nov 17, 2005 | 16.50 | 16.93 | 16.43 | 16.89 | 43,285,520 | +0.49(+2.96%) |
Nov 16, 2005 | 16.55 | 16.69 | 16.38 | 16.40 | 42,906,292 | -0.20(-1.18%) |
Nov 15, 2005 | 16.85 | 17.07 | 16.55 | 16.60 | 36,680,524 | -0.19(-1.10%) |
Nov 14, 2005 | 16.87 | 16.94 | 16.69 | 16.79 | 23,155,102 | -0.14(-0.82%) |
Nov 11, 2005 | 16.74 | 17.06 | 16.70 | 16.92 | 36,794,412 | +0.22(+1.34%) |
Nov 10, 2005 | 16.22 | 16.75 | 16.15 | 16.70 | 38,809,588 | +0.47(+2.92%) |
Nov 09, 2005 | 16.15 | 16.59 | 16.05 | 16.23 | 45,838,208 | -0.08(-0.52%) |
Nov 08, 2005 | 16.05 | 16.72 | 15.98 | 16.31 | 69,102,176 | +0.17(+1.03%) |
Nov 07, 2005 | 15.95 | 16.28 | 15.94 | 16.15 | 44,278,816 | +0.11(+0.70%) |
Nov 04, 2005 | 15.93 | 16.19 | 15.89 | 16.03 | 30,584,702 | +0.01(+0.07%) |
Nov 03, 2005 | 15.89 | 16.18 | 15.77 | 16.02 | 57,993,528 | +0.18(+1.14%) |
Nov 02, 2005 | 15.42 | 15.90 | 15.42 | 15.84 | 45,600,736 | +0.31(+2.01%) |
Nov 01, 2005 | 15.08 | 15.70 | 15.05 | 15.53 | 60,934,868 | +0.25(+1.67%) |
Oct 31, 2005 | 14.79 | 15.42 | 14.79 | 15.27 | 55,455,120 | +0.46(+3.07%) |
Oct 28, 2005 | 14.83 | 14.87 | 14.46 | 14.82 | 29,660,086 | +0.23(+1.56%) |
Oct 27, 2005 | 14.67 | 14.99 | 14.56 | 14.59 | 30,873,996 | -0.18(-1.20%) |
Oct 26, 2005 | 14.61 | 14.90 | 14.56 | 14.77 | 40,619,740 | +0.11(+0.76%) |
Oct 25, 2005 | 15.04 | 15.17 | 14.35 | 14.66 | 81,545,872 | -0.54(-3.58%) |
Oct 24, 2005 | 15.22 | 15.23 | 14.76 | 15.20 | 43,508,672 | +0.05(+0.33%) |
Oct 21, 2005 | 15.42 | 15.44 | 15.13 | 15.15 | 53,368,660 | +0.05(+0.36%) |
Oct 20, 2005 | 15.69 | 15.93 | 14.99 | 15.10 | 110,899,824 | -1.10(-6.81%) |
Oct 19, 2005 | 15.58 | 16.22 | 15.51 | 16.20 | 81,914,968 | +0.61(+3.93%) |
Oct 18, 2005 | 15.80 | 15.99 | 15.55 | 15.59 | 36,457,416 | -0.16(-1.03%) |
Oct 17, 2005 | 15.30 | 15.75 | 15.22 | 15.75 | 34,615,712 | +0.44(+2.87%) |
Oct 14, 2005 | 15.39 | 15.42 | 14.93 | 15.31 | 32,144,886 | +0.02(+0.15%) |
Oct 13, 2005 | 15.10 | 15.42 | 14.97 | 15.29 | 34,356,396 | +0.08(+0.56%) |
Oct 12, 2005 | 15.63 | 15.66 | 15.18 | 15.20 | 37,308,900 | -0.40(-2.57%) |
Oct 11, 2005 | 15.64 | 15.79 | 15.35 | 15.60 | 36,011,816 | +0.00(+0.00%) |
Oct 10, 2005 | 15.42 | 15.82 | 15.37 | 15.60 | 32,611,424 | +0.22(+1.40%) |
Oct 07, 2005 | 15.31 | 15.57 | 15.25 | 15.39 | 28,183,830 | +0.18(+1.17%) |
Oct 06, 2005 | 15.52 | 15.58 | 15.08 | 15.21 | 43,177,088 | -0.29(-1.87%) |
Oct 05, 2005 | 15.49 | 15.84 | 15.42 | 15.50 | 39,811,660 | -0.00(-0.03%) |
Oct 04, 2005 | 16.06 | 16.15 | 15.45 | 15.50 | 38,155,140 | -0.62(-3.83%) |