Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.27 | 16.30 | 16.18 | 16.20 | 25,870,040 | -0.06(-0.37%) |
Jan 30, 2006 | 16.29 | 16.31 | 16.26 | 16.26 | 11,673,329 | -0.05(-0.31%) |
Jan 27, 2006 | 16.27 | 16.46 | 16.22 | 16.31 | 19,879,104 | +0.02(+0.09%) |
Jan 26, 2006 | 16.16 | 16.35 | 16.12 | 16.29 | 23,440,168 | +0.27(+1.71%) |
Jan 25, 2006 | 16.02 | 16.06 | 15.96 | 16.02 | 14,130,425 | +0.03(+0.19%) |
Jan 24, 2006 | 15.97 | 16.07 | 15.96 | 15.99 | 27,179,372 | +0.07(+0.45%) |
Jan 23, 2006 | 15.82 | 16.02 | 15.79 | 15.92 | 21,874,570 | +0.04(+0.26%) |
Jan 20, 2006 | 16.21 | 16.21 | 15.87 | 15.88 | 43,237,400 | -0.34(-2.09%) |
Jan 19, 2006 | 16.33 | 16.33 | 16.19 | 16.22 | 12,381,359 | -0.05(-0.31%) |
Jan 18, 2006 | 16.22 | 16.40 | 16.21 | 16.27 | 17,400,306 | -0.05(-0.28%) |
Jan 17, 2006 | 16.39 | 16.39 | 16.28 | 16.31 | 11,755,791 | -0.17(-1.05%) |
Jan 13, 2006 | 16.52 | 16.70 | 16.44 | 16.48 | 12,065,123 | -0.01(-0.06%) |
Jan 12, 2006 | 16.56 | 16.57 | 16.47 | 16.49 | 11,512,547 | -0.12(-0.70%) |
Jan 11, 2006 | 16.41 | 16.62 | 16.41 | 16.61 | 14,735,871 | +0.09(+0.55%) |
Jan 10, 2006 | 16.55 | 16.55 | 16.40 | 16.52 | 13,373,667 | +0.02(+0.09%) |
Jan 09, 2006 | 16.46 | 16.53 | 16.44 | 16.50 | 13,204,205 | +0.05(+0.28%) |
Jan 06, 2006 | 16.38 | 16.47 | 16.33 | 16.46 | 15,068,876 | +0.10(+0.59%) |
Jan 05, 2006 | 16.32 | 16.37 | 16.22 | 16.36 | 10,195,717 | +0.06(+0.34%) |
Jan 04, 2006 | 16.32 | 16.38 | 16.25 | 16.31 | 30,863,144 | -0.02(-0.09%) |
Jan 03, 2006 | 16.05 | 16.35 | 16.00 | 16.32 | 28,397,760 | +0.27(+1.67%) |
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%) |