Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.52 | 16.57 | 16.25 | 16.30 | 3,076,807 | -0.34(-2.03%) |
Dec 29, 2005 | 16.72 | 16.84 | 16.58 | 16.64 | 1,928,961 | -0.02(-0.12%) |
Dec 28, 2005 | 16.58 | 16.74 | 16.58 | 16.66 | 1,941,216 | +0.17(+1.04%) |
Dec 27, 2005 | 16.66 | 16.82 | 16.46 | 16.48 | 2,783,756 | -0.17(-1.03%) |
Dec 23, 2005 | 16.43 | 16.89 | 16.41 | 16.66 | 2,788,295 | +0.31(+1.90%) |
Dec 22, 2005 | 16.52 | 16.58 | 16.21 | 16.35 | 3,057,139 | -0.18(-1.08%) |
Dec 21, 2005 | 16.05 | 16.58 | 16.05 | 16.52 | 3,148,519 | +0.49(+3.05%) |
Dec 20, 2005 | 16.20 | 16.39 | 15.98 | 16.04 | 3,627,355 | -0.20(-1.22%) |
Dec 19, 2005 | 16.56 | 16.69 | 16.22 | 16.23 | 3,788,631 | -0.33(-2.00%) |
Dec 16, 2005 | 16.45 | 16.59 | 16.39 | 16.56 | 4,288,497 | +0.18(+1.09%) |
Dec 15, 2005 | 16.23 | 16.41 | 16.13 | 16.39 | 2,357,266 | +0.17(+1.02%) |
Dec 14, 2005 | 16.36 | 16.47 | 16.21 | 16.22 | 2,491,764 | -0.10(-0.61%) |
Dec 13, 2005 | 16.33 | 16.52 | 16.17 | 16.32 | 3,091,179 | -0.04(-0.24%) |
Dec 12, 2005 | 16.49 | 16.50 | 16.23 | 16.36 | 2,957,135 | -0.03(-0.20%) |
Dec 09, 2005 | 16.35 | 16.48 | 16.30 | 16.39 | 4,246,590 | +0.11(+0.65%) |
Dec 08, 2005 | 15.98 | 16.37 | 15.95 | 16.29 | 4,765,972 | +0.34(+2.11%) |
Dec 07, 2005 | 15.86 | 15.97 | 15.72 | 15.95 | 4,393,947 | +0.32(+2.03%) |
Dec 06, 2005 | 15.59 | 15.76 | 15.55 | 15.63 | 4,140,383 | +0.16(+1.02%) |
Dec 05, 2005 | 15.76 | 15.78 | 15.45 | 15.47 | 4,254,608 | -0.32(-2.05%) |
Dec 02, 2005 | 15.88 | 15.91 | 15.80 | 15.80 | 2,779,217 | -0.17(-1.03%) |
Dec 01, 2005 | 15.59 | 16.04 | 15.57 | 15.96 | 7,443,824 | +0.38(+2.46%) |
Nov 30, 2005 | 15.88 | 16.09 | 15.56 | 15.58 | 4,855,990 | -0.44(-2.76%) |
Nov 29, 2005 | 16.04 | 16.19 | 16.00 | 16.02 | 2,480,417 | -0.01(-0.08%) |
Nov 28, 2005 | 16.21 | 16.22 | 16.02 | 16.04 | 2,489,041 | -0.17(-1.06%) |
Nov 25, 2005 | 16.27 | 16.27 | 16.18 | 16.21 | 487,157 | +0.00(+0.00%) |
Nov 23, 2005 | 16.16 | 16.24 | 16.13 | 16.21 | 1,781,906 | +0.07(+0.45%) |
Nov 22, 2005 | 16.26 | 16.29 | 16.09 | 16.13 | 4,024,192 | -0.04(-0.24%) |
Nov 21, 2005 | 16.16 | 16.31 | 16.11 | 16.17 | 3,357,300 | -0.03(-0.16%) |
Nov 18, 2005 | 16.36 | 16.53 | 16.00 | 16.20 | 3,923,734 | -0.16(-0.97%) |
Nov 17, 2005 | 15.99 | 16.41 | 15.98 | 16.36 | 4,162,169 | +0.40(+2.53%) |
Nov 16, 2005 | 15.93 | 15.98 | 15.77 | 15.96 | 2,711,741 | +0.14(+0.88%) |
Nov 15, 2005 | 16.02 | 16.09 | 15.76 | 15.82 | 3,315,695 | -0.15(-0.91%) |
Nov 14, 2005 | 16.15 | 16.27 | 15.90 | 15.96 | 3,300,718 | -0.17(-1.07%) |
Nov 11, 2005 | 16.13 | 16.18 | 16.03 | 16.13 | 2,153,477 | +0.01(+0.04%) |
Nov 10, 2005 | 16.03 | 16.14 | 15.83 | 16.13 | 4,948,883 | +0.26(+1.67%) |
Nov 09, 2005 | 15.85 | 16.04 | 15.80 | 15.86 | 2,642,299 | +0.16(+1.01%) |
Nov 08, 2005 | 15.71 | 15.84 | 15.57 | 15.70 | 3,024,763 | -0.01(-0.08%) |
Nov 07, 2005 | 16.00 | 16.11 | 15.72 | 15.72 | 4,708,179 | -0.28(-1.78%) |
Nov 04, 2005 | 16.26 | 16.31 | 15.92 | 16.00 | 3,516,912 | -0.13(-0.78%) |
Nov 03, 2005 | 16.29 | 16.31 | 16.05 | 16.13 | 3,063,947 | -0.04(-0.25%) |
Nov 02, 2005 | 16.21 | 16.27 | 16.04 | 16.17 | 2,429,432 | -0.02(-0.12%) |
Nov 01, 2005 | 16.26 | 16.31 | 15.94 | 16.19 | 5,169,768 | +0.08(+0.49%) |
Oct 31, 2005 | 16.03 | 16.17 | 15.90 | 16.11 | 6,630,483 | +0.05(+0.29%) |
Oct 28, 2005 | 15.20 | 16.48 | 15.20 | 16.06 | 6,180,695 | +0.69(+4.52%) |
Oct 27, 2005 | 15.63 | 15.77 | 15.36 | 15.37 | 2,771,501 | -0.24(-1.53%) |
Oct 26, 2005 | 15.90 | 16.06 | 15.61 | 15.61 | 3,811,779 | -0.24(-1.54%) |
Oct 25, 2005 | 15.86 | 15.98 | 15.64 | 15.85 | 2,454,395 | -0.09(-0.58%) |
Oct 24, 2005 | 15.72 | 15.94 | 15.70 | 15.94 | 3,213,876 | +0.22(+1.43%) |
Oct 21, 2005 | 16.23 | 16.23 | 15.50 | 15.72 | 4,317,999 | +0.02(+0.13%) |
Oct 20, 2005 | 16.17 | 16.21 | 15.60 | 15.70 | 4,816,049 | -0.52(-3.18%) |
Oct 19, 2005 | 16.14 | 16.25 | 15.96 | 16.21 | 4,773,688 | +0.07(+0.45%) |
Oct 18, 2005 | 16.27 | 16.43 | 16.11 | 16.14 | 6,038,179 | +0.00(+0.00%) |
Oct 17, 2005 | 16.16 | 16.20 | 16.03 | 16.14 | 4,933,602 | +0.02(+0.12%) |
Oct 14, 2005 | 15.86 | 16.16 | 15.76 | 16.12 | 3,699,823 | +0.36(+2.31%) |
Oct 13, 2005 | 15.75 | 15.82 | 15.59 | 15.76 | 4,636,315 | +0.03(+0.17%) |
Oct 12, 2005 | 15.84 | 15.95 | 15.68 | 15.73 | 3,910,118 | -0.14(-0.87%) |
Oct 11, 2005 | 15.88 | 15.97 | 15.75 | 15.87 | 4,870,665 | +0.09(+0.54%) |
Oct 10, 2005 | 16.19 | 16.20 | 15.78 | 15.78 | 3,993,026 | -0.41(-2.53%) |
Oct 07, 2005 | 16.06 | 16.29 | 16.06 | 16.19 | 5,592,173 | +0.15(+0.91%) |
Oct 06, 2005 | 16.29 | 16.33 | 15.99 | 16.05 | 6,909,918 | -0.07(-0.45%) |
Oct 05, 2005 | 16.46 | 16.52 | 16.10 | 16.12 | 3,961,254 | -0.40(-2.44%) |
Oct 04, 2005 | 16.39 | 16.75 | 16.37 | 16.52 | 6,686,007 | +0.17(+1.01%) |