Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.80 | 16.92 | 16.59 | 16.59 | 22,414,368 | -0.20(-1.21%) |
Dec 29, 2005 | 17.00 | 17.13 | 16.75 | 16.79 | 17,810,376 | -0.24(-1.40%) |
Dec 28, 2005 | 16.93 | 17.12 | 16.85 | 17.03 | 20,861,460 | +0.24(+1.42%) |
Dec 27, 2005 | 17.14 | 17.26 | 16.68 | 16.79 | 21,290,086 | -0.33(-1.93%) |
Dec 23, 2005 | 17.00 | 17.17 | 17.00 | 17.12 | 14,696,952 | +0.13(+0.74%) |
Dec 22, 2005 | 17.09 | 17.11 | 16.88 | 16.99 | 18,276,234 | -0.00(-0.02%) |
Dec 21, 2005 | 17.06 | 17.23 | 16.87 | 17.00 | 25,001,190 | +0.06(+0.34%) |
Dec 20, 2005 | 17.18 | 17.24 | 16.71 | 16.94 | 34,434,544 | -0.18(-1.08%) |
Dec 19, 2005 | 17.73 | 17.84 | 17.09 | 17.12 | 31,773,262 | -0.51(-2.87%) |
Dec 16, 2005 | 17.64 | 17.88 | 17.52 | 17.63 | 49,646,496 | -0.03(-0.17%) |
Dec 15, 2005 | 17.38 | 17.76 | 17.46 | 17.66 | 32,394,116 | +0.28(+1.61%) |
Dec 14, 2005 | 17.42 | 17.46 | 17.13 | 17.38 | 26,755,438 | -0.03(-0.15%) |
Dec 13, 2005 | 16.99 | 17.45 | 16.97 | 17.41 | 32,738,310 | +0.36(+2.09%) |
Dec 12, 2005 | 16.61 | 17.12 | 16.61 | 17.05 | 29,585,186 | +0.39(+2.33%) |
Dec 09, 2005 | 16.54 | 16.78 | 16.54 | 16.66 | 24,593,620 | -0.02(-0.12%) |
Dec 08, 2005 | 16.91 | 17.01 | 16.56 | 16.68 | 42,803,536 | -0.33(-1.94%) |
Dec 07, 2005 | 17.18 | 17.26 | 16.73 | 17.01 | 33,030,106 | -0.14(-0.81%) |
Dec 06, 2005 | 17.49 | 17.51 | 17.13 | 17.15 | 32,597,144 | -0.20(-1.13%) |
Dec 05, 2005 | 17.41 | 17.61 | 17.21 | 17.35 | 36,179,676 | +0.00(+0.02%) |
Dec 02, 2005 | 17.27 | 17.40 | 16.98 | 17.34 | 35,036,056 | +0.09(+0.51%) |
Dec 01, 2005 | 17.36 | 17.64 | 17.10 | 17.25 | 43,772,728 | +0.06(+0.33%) |
Nov 30, 2005 | 17.25 | 17.34 | 16.99 | 17.20 | 35,780,564 | +0.12(+0.70%) |
Nov 29, 2005 | 17.61 | 17.63 | 17.00 | 17.08 | 40,255,936 | -0.33(-1.92%) |
Nov 28, 2005 | 17.99 | 18.24 | 17.34 | 17.41 | 43,013,860 | -0.51(-2.87%) |
Nov 25, 2005 | 17.96 | 18.09 | 17.80 | 17.93 | 11,882,009 | +0.03(+0.15%) |
Nov 23, 2005 | 17.93 | 18.27 | 17.83 | 17.90 | 35,926,484 | -0.04(-0.24%) |
Nov 22, 2005 | 17.57 | 17.99 | 17.42 | 17.94 | 47,427,300 | +0.21(+1.21%) |
Nov 21, 2005 | 17.03 | 17.77 | 17.01 | 17.73 | 62,741,276 | +0.58(+3.40%) |
Nov 18, 2005 | 17.00 | 17.19 | 16.80 | 17.14 | 45,501,584 | +0.33(+1.99%) |
Nov 17, 2005 | 16.42 | 16.85 | 16.35 | 16.81 | 43,491,648 | +0.48(+2.96%) |
Nov 16, 2005 | 16.47 | 16.61 | 16.30 | 16.33 | 43,110,612 | -0.20(-1.18%) |
Nov 15, 2005 | 16.77 | 16.99 | 16.47 | 16.52 | 36,855,196 | -0.18(-1.10%) |
Nov 14, 2005 | 16.79 | 16.86 | 16.61 | 16.71 | 23,265,368 | -0.14(-0.82%) |
Nov 11, 2005 | 16.66 | 16.98 | 16.62 | 16.84 | 36,969,628 | +0.22(+1.34%) |
Nov 10, 2005 | 16.15 | 16.68 | 16.07 | 16.62 | 38,994,400 | +0.47(+2.92%) |
Nov 09, 2005 | 16.08 | 16.51 | 15.98 | 16.15 | 46,056,488 | -0.08(-0.52%) |
Nov 08, 2005 | 15.97 | 16.64 | 15.91 | 16.23 | 69,431,248 | +0.17(+1.03%) |
Nov 07, 2005 | 15.87 | 16.20 | 15.87 | 16.07 | 44,489,672 | +0.11(+0.70%) |
Nov 04, 2005 | 15.86 | 16.11 | 15.82 | 15.96 | 30,730,348 | +0.01(+0.07%) |
Nov 03, 2005 | 15.82 | 16.10 | 15.70 | 15.95 | 58,269,696 | +0.18(+1.14%) |
Nov 02, 2005 | 15.35 | 15.82 | 15.34 | 15.77 | 45,817,888 | +0.31(+2.01%) |
Nov 01, 2005 | 15.01 | 15.62 | 14.98 | 15.46 | 61,225,044 | +0.25(+1.67%) |
Oct 31, 2005 | 14.72 | 15.35 | 14.72 | 15.20 | 55,719,200 | +0.45(+3.07%) |
Oct 28, 2005 | 14.76 | 14.79 | 14.39 | 14.75 | 29,801,328 | +0.23(+1.56%) |
Oct 27, 2005 | 14.60 | 14.92 | 14.50 | 14.52 | 31,021,020 | -0.18(-1.20%) |
Oct 26, 2005 | 14.55 | 14.83 | 14.50 | 14.70 | 40,813,172 | +0.11(+0.76%) |
Oct 25, 2005 | 14.97 | 15.10 | 14.28 | 14.59 | 81,934,200 | -0.54(-3.58%) |
Oct 24, 2005 | 15.15 | 15.16 | 14.69 | 15.13 | 43,715,864 | +0.05(+0.33%) |
Oct 21, 2005 | 15.34 | 15.37 | 15.06 | 15.08 | 53,622,804 | +0.05(+0.36%) |
Oct 20, 2005 | 15.61 | 15.85 | 14.92 | 15.03 | 111,427,936 | -1.10(-6.81%) |
Oct 19, 2005 | 15.51 | 16.15 | 15.43 | 16.12 | 82,305,056 | +0.61(+3.93%) |
Oct 18, 2005 | 15.72 | 15.91 | 15.47 | 15.51 | 36,631,028 | -0.16(-1.03%) |
Oct 17, 2005 | 15.22 | 15.68 | 15.15 | 15.67 | 34,780,552 | +0.44(+2.87%) |
Oct 14, 2005 | 15.32 | 15.35 | 14.86 | 15.24 | 32,297,960 | +0.02(+0.15%) |
Oct 13, 2005 | 15.03 | 15.34 | 14.90 | 15.21 | 34,520,004 | +0.08(+0.56%) |
Oct 12, 2005 | 15.55 | 15.59 | 15.11 | 15.13 | 37,486,568 | -0.40(-2.57%) |
Oct 11, 2005 | 15.57 | 15.71 | 15.28 | 15.53 | 36,183,308 | +0.00(+0.00%) |
Oct 10, 2005 | 15.35 | 15.74 | 15.29 | 15.53 | 32,766,722 | +0.21(+1.40%) |
Oct 07, 2005 | 15.24 | 15.50 | 15.18 | 15.31 | 28,318,042 | +0.18(+1.17%) |
Oct 06, 2005 | 15.45 | 15.50 | 15.01 | 15.14 | 43,382,700 | -0.29(-1.87%) |
Oct 05, 2005 | 15.42 | 15.76 | 15.35 | 15.42 | 40,001,244 | -0.00(-0.02%) |
Oct 04, 2005 | 15.98 | 16.07 | 15.38 | 15.43 | 38,336,836 | -0.61(-3.83%) |