Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.34 | 18.42 | 18.04 | 18.15 | 4,614,031 | -0.33(-1.78%) |
Dec 29, 2005 | 18.56 | 18.61 | 18.40 | 18.48 | 3,104,839 | -0.17(-0.90%) |
Dec 28, 2005 | 18.61 | 18.68 | 18.45 | 18.65 | 2,555,184 | +0.01(+0.06%) |
Dec 27, 2005 | 18.65 | 18.85 | 18.54 | 18.64 | 2,829,364 | +0.04(+0.23%) |
Dec 23, 2005 | 18.62 | 18.63 | 18.39 | 18.60 | 2,606,095 | -0.03(-0.14%) |
Dec 22, 2005 | 18.53 | 18.62 | 18.39 | 18.62 | 2,747,536 | +0.19(+1.06%) |
Dec 21, 2005 | 18.04 | 18.45 | 18.04 | 18.43 | 3,486,765 | +0.43(+2.40%) |
Dec 20, 2005 | 18.04 | 18.21 | 17.93 | 18.00 | 4,089,368 | -0.10(-0.57%) |
Dec 19, 2005 | 18.16 | 18.32 | 18.07 | 18.10 | 3,930,340 | -0.10(-0.53%) |
Dec 16, 2005 | 18.26 | 18.31 | 18.15 | 18.20 | 6,168,950 | -0.06(-0.33%) |
Dec 15, 2005 | 18.28 | 18.39 | 18.19 | 18.26 | 5,266,249 | +0.05(+0.30%) |
Dec 14, 2005 | 18.30 | 18.38 | 18.15 | 18.20 | 2,544,446 | -0.17(-0.94%) |
Dec 13, 2005 | 18.40 | 18.53 | 18.30 | 18.38 | 3,958,480 | -0.03(-0.15%) |
Dec 12, 2005 | 18.39 | 18.55 | 18.33 | 18.40 | 4,818,416 | +0.13(+0.71%) |
Dec 09, 2005 | 18.18 | 18.35 | 17.92 | 18.27 | 3,207,772 | +0.10(+0.53%) |
Dec 08, 2005 | 18.21 | 18.38 | 18.08 | 18.18 | 3,916,641 | -0.12(-0.68%) |
Dec 07, 2005 | 17.96 | 18.30 | 17.96 | 18.30 | 4,486,475 | +0.37(+2.08%) |
Dec 06, 2005 | 17.99 | 18.10 | 17.86 | 17.93 | 4,148,425 | +0.07(+0.39%) |
Dec 05, 2005 | 17.95 | 18.10 | 17.67 | 17.86 | 5,067,048 | -0.22(-1.20%) |
Dec 02, 2005 | 17.83 | 18.44 | 17.83 | 18.07 | 7,882,157 | +0.32(+1.83%) |
Dec 01, 2005 | 17.18 | 17.77 | 17.14 | 17.75 | 6,638,999 | +0.72(+4.22%) |
Nov 30, 2005 | 17.29 | 17.33 | 17.01 | 17.03 | 3,705,961 | -0.23(-1.35%) |
Nov 29, 2005 | 17.10 | 17.39 | 16.91 | 17.26 | 5,307,719 | +0.38(+2.24%) |
Nov 28, 2005 | 17.01 | 17.07 | 16.83 | 16.89 | 2,332,101 | -0.08(-0.48%) |
Nov 25, 2005 | 17.04 | 17.15 | 16.93 | 16.97 | 1,297,586 | +0.00(+0.00%) |
Nov 23, 2005 | 17.05 | 17.14 | 16.92 | 16.97 | 2,235,462 | -0.11(-0.66%) |
Nov 22, 2005 | 16.99 | 17.11 | 16.80 | 17.08 | 3,700,037 | +0.01(+0.06%) |
Nov 21, 2005 | 16.79 | 17.07 | 16.74 | 17.07 | 4,157,497 | +0.38(+2.30%) |
Nov 18, 2005 | 16.91 | 16.92 | 16.66 | 16.69 | 4,803,976 | -0.04(-0.23%) |
Nov 17, 2005 | 16.49 | 16.72 | 16.48 | 16.72 | 3,213,882 | +0.24(+1.44%) |
Nov 16, 2005 | 16.42 | 16.58 | 16.41 | 16.49 | 3,410,676 | -0.03(-0.16%) |
Nov 15, 2005 | 16.47 | 16.73 | 16.42 | 16.51 | 6,706,387 | +0.06(+0.39%) |
Nov 14, 2005 | 16.91 | 16.96 | 16.36 | 16.45 | 11,675,500 | +0.33(+2.08%) |
Nov 11, 2005 | 15.96 | 16.14 | 15.89 | 16.11 | 3,460,292 | +0.15(+0.95%) |
Nov 10, 2005 | 15.83 | 15.99 | 15.68 | 15.96 | 3,094,102 | +0.13(+0.82%) |
Nov 09, 2005 | 15.88 | 15.95 | 15.76 | 15.83 | 2,886,754 | -0.11(-0.71%) |
Nov 08, 2005 | 16.08 | 16.09 | 15.91 | 15.95 | 3,312,001 | -0.16(-0.97%) |
Nov 07, 2005 | 15.86 | 16.10 | 15.86 | 16.10 | 3,142,421 | +0.24(+1.53%) |
Nov 04, 2005 | 15.93 | 15.98 | 15.59 | 15.86 | 2,891,568 | -0.08(-0.47%) |
Nov 03, 2005 | 16.10 | 16.12 | 15.89 | 15.93 | 3,367,541 | -0.13(-0.81%) |
Nov 02, 2005 | 15.77 | 16.17 | 15.72 | 16.06 | 4,958,931 | +0.23(+1.47%) |
Nov 01, 2005 | 15.77 | 15.83 | 15.70 | 15.83 | 4,448,338 | +0.07(+0.45%) |
Oct 31, 2005 | 15.58 | 15.78 | 15.45 | 15.76 | 3,797,231 | +0.17(+1.11%) |
Oct 28, 2005 | 15.43 | 15.59 | 15.36 | 15.59 | 4,760,100 | +0.28(+1.80%) |
Oct 27, 2005 | 15.49 | 15.61 | 15.31 | 15.31 | 3,894,795 | -0.18(-1.15%) |
Oct 26, 2005 | 15.23 | 15.57 | 15.23 | 15.49 | 7,135,151 | +0.37(+2.43%) |
Oct 25, 2005 | 15.50 | 15.58 | 15.08 | 15.12 | 6,121,742 | -0.20(-1.30%) |
Oct 24, 2005 | 15.13 | 15.34 | 15.10 | 15.32 | 4,351,515 | +0.19(+1.28%) |
Oct 21, 2005 | 15.10 | 15.13 | 14.85 | 15.13 | 8,197,250 | +0.15(+0.97%) |
Oct 20, 2005 | 15.12 | 15.18 | 14.91 | 14.98 | 9,661,826 | -0.05(-0.32%) |
Oct 19, 2005 | 14.90 | 15.06 | 14.77 | 15.03 | 7,613,161 | +0.14(+0.94%) |
Oct 18, 2005 | 14.95 | 15.06 | 14.88 | 14.89 | 8,836,695 | +0.17(+1.17%) |
Oct 17, 2005 | 14.69 | 14.72 | 14.62 | 14.72 | 7,638,338 | +0.03(+0.18%) |
Oct 14, 2005 | 14.67 | 14.79 | 14.58 | 14.69 | 7,167,364 | +0.03(+0.18%) |
Oct 13, 2005 | 14.80 | 14.92 | 14.57 | 14.67 | 8,687,294 | -0.18(-1.24%) |
Oct 12, 2005 | 15.07 | 15.17 | 14.85 | 14.85 | 5,542,650 | -0.30(-1.96%) |
Oct 11, 2005 | 15.18 | 15.29 | 15.04 | 15.15 | 3,964,034 | -0.04(-0.25%) |
Oct 10, 2005 | 15.33 | 15.37 | 15.12 | 15.18 | 3,750,578 | -0.15(-0.99%) |
Oct 07, 2005 | 15.26 | 15.42 | 15.19 | 15.34 | 4,518,873 | +0.15(+0.96%) |
Oct 06, 2005 | 15.52 | 15.53 | 15.17 | 15.19 | 9,971,550 | -0.27(-1.75%) |
Oct 05, 2005 | 15.63 | 15.63 | 15.29 | 15.46 | 4,157,126 | -0.17(-1.11%) |
Oct 04, 2005 | 16.07 | 16.07 | 15.63 | 15.63 | 3,586,181 | -0.33(-2.06%) |