Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.84 | 17.89 | 17.67 | 17.73 | 4,427,591 | -0.05(-0.30%) |
Jan 30, 2006 | 17.68 | 17.82 | 17.12 | 17.79 | 6,660,211 | -0.13(-0.70%) |
Jan 27, 2006 | 17.65 | 18.04 | 17.60 | 17.91 | 5,978,343 | +0.41(+2.37%) |
Jan 26, 2006 | 17.47 | 17.58 | 17.45 | 17.50 | 7,858,832 | +0.07(+0.42%) |
Jan 25, 2006 | 17.27 | 17.53 | 17.13 | 17.43 | 8,080,790 | +0.46(+2.71%) |
Jan 24, 2006 | 16.68 | 17.01 | 16.66 | 16.97 | 3,597,833 | +0.31(+1.88%) |
Jan 23, 2006 | 16.62 | 16.72 | 16.52 | 16.65 | 3,176,802 | -0.02(-0.12%) |
Jan 20, 2006 | 16.64 | 16.71 | 16.54 | 16.67 | 3,818,314 | +0.03(+0.17%) |
Jan 19, 2006 | 16.69 | 16.76 | 16.58 | 16.65 | 4,037,319 | -0.04(-0.27%) |
Jan 18, 2006 | 16.66 | 16.84 | 16.64 | 16.69 | 4,001,146 | +0.07(+0.39%) |
Jan 17, 2006 | 16.83 | 16.83 | 16.55 | 16.63 | 2,569,248 | -0.21(-1.23%) |
Jan 13, 2006 | 16.76 | 16.86 | 16.65 | 16.83 | 2,109,337 | +0.04(+0.24%) |
Jan 12, 2006 | 16.66 | 16.88 | 16.59 | 16.79 | 4,590,737 | +0.13(+0.78%) |
Jan 11, 2006 | 16.71 | 16.81 | 16.66 | 16.66 | 2,262,641 | -0.00(-0.02%) |
Jan 10, 2006 | 16.65 | 16.84 | 16.60 | 16.67 | 4,294,711 | +0.00(+0.02%) |
Jan 09, 2006 | 16.60 | 16.69 | 16.38 | 16.66 | 3,398,513 | +0.00(+0.00%) |
Jan 06, 2006 | 16.91 | 16.92 | 16.49 | 16.66 | 4,606,486 | -0.19(-1.11%) |
Jan 05, 2006 | 17.07 | 17.08 | 16.78 | 16.85 | 3,746,953 | -0.21(-1.24%) |
Jan 04, 2006 | 17.06 | 17.26 | 16.93 | 17.06 | 3,794,937 | -0.11(-0.66%) |
Jan 03, 2006 | 16.82 | 17.20 | 16.80 | 17.17 | 4,846,899 | +0.35(+2.08%) |
Dec 30, 2005 | 16.76 | 16.96 | 16.65 | 16.82 | 2,210,719 | -0.03(-0.19%) |
Dec 29, 2005 | 16.98 | 17.12 | 16.77 | 16.86 | 2,960,258 | -0.16(-0.97%) |
Dec 28, 2005 | 16.57 | 17.14 | 16.57 | 17.02 | 28,530,684 | +0.42(+2.55%) |
Dec 27, 2005 | 16.57 | 16.67 | 16.50 | 16.60 | 2,619,200 | -0.02(-0.13%) |
Dec 23, 2005 | 16.62 | 16.74 | 16.54 | 16.62 | 8,620,428 | +0.01(+0.06%) |
Dec 22, 2005 | 16.53 | 16.65 | 16.52 | 16.61 | 19,063,766 | +0.10(+0.59%) |
Dec 21, 2005 | 16.51 | 16.63 | 16.46 | 16.51 | 11,807,566 | -0.02(-0.15%) |
Dec 20, 2005 | 16.42 | 16.56 | 16.42 | 16.54 | 15,628,587 | +0.10(+0.61%) |
Dec 19, 2005 | 16.62 | 16.64 | 16.42 | 16.44 | 20,305,942 | -0.21(-1.26%) |
Dec 16, 2005 | 16.49 | 16.72 | 16.48 | 16.65 | 17,687,726 | +0.14(+0.84%) |
Dec 15, 2005 | 16.51 | 16.55 | 16.46 | 16.51 | 11,417,786 | -0.03(-0.21%) |
Dec 14, 2005 | 16.56 | 16.58 | 16.50 | 16.54 | 12,988,716 | -0.02(-0.10%) |
Dec 13, 2005 | 16.57 | 16.61 | 16.53 | 16.56 | 18,179,872 | +0.01(+0.09%) |
Dec 12, 2005 | 16.51 | 16.56 | 16.44 | 16.55 | 16,774,302 | +0.00(+0.00%) |
Dec 09, 2005 | 16.54 | 16.62 | 16.50 | 16.55 | 12,165,848 | -0.06(-0.34%) |
Dec 08, 2005 | 16.39 | 16.65 | 16.36 | 16.60 | 24,906,522 | +0.27(+1.63%) |
Dec 07, 2005 | 16.31 | 16.41 | 16.23 | 16.34 | 17,612,920 | -0.02(-0.12%) |
Dec 06, 2005 | 16.54 | 16.58 | 16.35 | 16.36 | 23,386,776 | -0.10(-0.62%) |
Dec 05, 2005 | 16.17 | 16.47 | 16.15 | 16.46 | 19,351,178 | +0.31(+1.94%) |
Dec 02, 2005 | 16.05 | 16.15 | 16.02 | 16.15 | 17,520,396 | +0.01(+0.06%) |
Dec 01, 2005 | 16.15 | 16.27 | 15.97 | 16.14 | 27,195,986 | -0.19(-1.17%) |
Nov 30, 2005 | 16.32 | 16.40 | 16.27 | 16.33 | 21,611,112 | -0.03(-0.19%) |
Nov 29, 2005 | 16.17 | 16.38 | 16.13 | 16.36 | 12,904,067 | +0.24(+1.50%) |
Nov 28, 2005 | 16.18 | 16.21 | 16.09 | 16.12 | 15,469,131 | -0.02(-0.10%) |
Nov 25, 2005 | 16.03 | 16.14 | 15.93 | 16.13 | 6,260,096 | +0.02(+0.14%) |
Nov 23, 2005 | 16.10 | 16.20 | 16.06 | 16.11 | 11,673,702 | +0.01(+0.04%) |
Nov 22, 2005 | 16.07 | 16.17 | 16.05 | 16.10 | 19,018,488 | +0.06(+0.38%) |
Nov 21, 2005 | 15.89 | 16.05 | 15.88 | 16.04 | 14,126,557 | +0.19(+1.22%) |
Nov 18, 2005 | 15.91 | 15.94 | 15.75 | 15.85 | 9,961,034 | +0.00(+0.00%) |
Nov 17, 2005 | 15.71 | 15.85 | 15.69 | 15.85 | 14,163,960 | +0.14(+0.91%) |
Nov 16, 2005 | 15.74 | 15.75 | 15.61 | 15.71 | 18,431,850 | +0.04(+0.25%) |
Nov 15, 2005 | 15.67 | 15.84 | 15.65 | 15.67 | 22,353,268 | +0.08(+0.48%) |
Nov 14, 2005 | 15.65 | 15.67 | 15.50 | 15.59 | 14,624,609 | -0.05(-0.31%) |
Nov 11, 2005 | 15.63 | 15.66 | 15.56 | 15.64 | 8,502,313 | +0.01(+0.04%) |
Nov 10, 2005 | 15.65 | 15.71 | 15.48 | 15.64 | 12,604,842 | +0.02(+0.10%) |
Nov 09, 2005 | 15.66 | 15.67 | 15.54 | 15.62 | 19,935,848 | -0.01(-0.09%) |
Nov 08, 2005 | 15.56 | 15.72 | 15.56 | 15.63 | 16,366,806 | +0.07(+0.46%) |
Nov 07, 2005 | 15.60 | 15.70 | 15.51 | 15.56 | 27,290,478 | +0.02(+0.12%) |
Nov 04, 2005 | 15.24 | 15.67 | 15.24 | 15.54 | 17,929,862 | -0.09(-0.56%) |
Nov 03, 2005 | 15.85 | 15.89 | 15.57 | 15.63 | 34,867,556 | +0.14(+0.93%) |
Nov 02, 2005 | 15.39 | 15.76 | 15.37 | 15.49 | 27,192,048 | +0.09(+0.55%) |