Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.17 | 16.36 | 15.99 | 16.28 | 1,176,886 | -0.05(-0.29%) |
Dec 29, 2005 | 16.48 | 16.56 | 16.24 | 16.32 | 1,307,025 | -0.02(-0.15%) |
Dec 28, 2005 | 16.31 | 16.56 | 16.28 | 16.35 | 1,343,605 | +0.25(+1.53%) |
Dec 27, 2005 | 16.49 | 16.49 | 15.89 | 16.10 | 2,278,502 | -0.55(-3.30%) |
Dec 23, 2005 | 16.72 | 16.72 | 16.46 | 16.65 | 1,141,009 | -0.10(-0.61%) |
Dec 22, 2005 | 17.07 | 17.07 | 16.68 | 16.75 | 1,317,577 | -0.16(-0.96%) |
Dec 21, 2005 | 16.82 | 17.14 | 16.82 | 16.92 | 1,604,588 | +0.11(+0.67%) |
Dec 20, 2005 | 16.88 | 17.02 | 16.72 | 16.80 | 1,817,736 | +0.12(+0.72%) |
Dec 19, 2005 | 16.97 | 17.24 | 16.62 | 16.68 | 2,818,054 | -0.40(-2.36%) |
Dec 16, 2005 | 17.16 | 17.21 | 16.91 | 17.09 | 2,454,366 | -0.09(-0.51%) |
Dec 15, 2005 | 17.33 | 17.36 | 17.06 | 17.18 | 2,326,337 | -0.15(-0.87%) |
Dec 14, 2005 | 17.28 | 17.64 | 17.28 | 17.33 | 2,057,616 | +0.09(+0.54%) |
Dec 13, 2005 | 17.55 | 17.57 | 17.15 | 17.23 | 3,482,823 | -0.38(-2.16%) |
Dec 12, 2005 | 17.68 | 17.68 | 17.28 | 17.61 | 2,769,516 | -0.03(-0.19%) |
Dec 09, 2005 | 18.01 | 18.05 | 17.43 | 17.65 | 3,050,899 | -0.58(-3.18%) |
Dec 08, 2005 | 17.39 | 18.34 | 17.38 | 18.23 | 4,055,438 | +0.96(+5.53%) |
Dec 07, 2005 | 17.68 | 18.04 | 17.06 | 17.27 | 3,455,388 | -0.45(-2.52%) |
Dec 06, 2005 | 17.56 | 17.87 | 17.53 | 17.72 | 4,185,578 | +0.06(+0.35%) |
Dec 05, 2005 | 17.62 | 17.87 | 17.57 | 17.66 | 5,140,171 | +0.17(+0.98%) |
Dec 02, 2005 | 17.05 | 17.53 | 16.81 | 17.48 | 6,933,990 | +1.21(+7.40%) |
Dec 01, 2005 | 16.01 | 16.34 | 15.99 | 16.28 | 2,538,781 | +0.39(+2.43%) |
Nov 30, 2005 | 15.78 | 15.96 | 15.66 | 15.89 | 2,193,383 | -0.05(-0.31%) |
Nov 29, 2005 | 15.71 | 16.07 | 15.60 | 15.94 | 2,628,121 | +0.23(+1.49%) |
Nov 28, 2005 | 16.13 | 16.18 | 15.64 | 15.71 | 4,145,481 | -0.61(-3.73%) |
Nov 25, 2005 | 16.29 | 16.37 | 16.15 | 16.32 | 718,231 | +0.05(+0.31%) |
Nov 23, 2005 | 16.28 | 16.53 | 16.19 | 16.27 | 2,981,960 | -0.14(-0.84%) |
Nov 22, 2005 | 16.01 | 16.43 | 15.79 | 16.40 | 3,217,619 | +0.35(+2.16%) |
Nov 21, 2005 | 15.75 | 16.11 | 15.58 | 16.06 | 3,138,831 | +0.49(+3.16%) |
Nov 18, 2005 | 15.82 | 15.82 | 15.36 | 15.57 | 3,316,103 | -0.14(-0.90%) |
Nov 17, 2005 | 15.71 | 16.11 | 15.52 | 15.71 | 4,700,509 | +0.16(+1.04%) |
Nov 16, 2005 | 14.96 | 15.58 | 14.75 | 15.54 | 4,371,994 | +0.26(+1.72%) |
Nov 15, 2005 | 15.07 | 15.64 | 14.92 | 15.28 | 4,333,304 | +0.11(+0.75%) |
Nov 14, 2005 | 15.26 | 15.33 | 15.00 | 15.17 | 2,744,191 | -0.05(-0.30%) |
Nov 11, 2005 | 15.06 | 15.27 | 15.01 | 15.21 | 3,201,439 | +0.14(+0.95%) |
Nov 10, 2005 | 15.82 | 15.82 | 14.97 | 15.07 | 5,667,765 | -0.78(-4.91%) |
Nov 09, 2005 | 16.61 | 16.61 | 15.74 | 15.85 | 4,971,341 | -0.37(-2.30%) |
Nov 08, 2005 | 15.98 | 16.80 | 15.89 | 16.22 | 3,421,622 | +0.04(+0.26%) |
Nov 07, 2005 | 16.63 | 16.69 | 15.79 | 16.18 | 4,625,239 | -0.45(-2.69%) |
Nov 04, 2005 | 16.91 | 16.91 | 16.36 | 16.62 | 3,914,746 | -0.40(-2.33%) |
Nov 03, 2005 | 16.75 | 17.14 | 16.70 | 17.02 | 6,378,961 | +0.48(+2.91%) |
Nov 02, 2005 | 15.55 | 16.55 | 15.55 | 16.54 | 5,251,317 | +1.09(+7.05%) |
Nov 01, 2005 | 15.37 | 15.59 | 15.28 | 15.45 | 3,146,569 | -0.16(-1.06%) |
Oct 31, 2005 | 15.17 | 15.83 | 15.16 | 15.62 | 3,636,177 | +0.25(+1.62%) |
Oct 28, 2005 | 14.95 | 15.37 | 14.65 | 15.37 | 4,451,485 | +0.46(+3.09%) |
Oct 27, 2005 | 15.72 | 15.76 | 14.78 | 14.91 | 4,318,531 | -0.76(-4.87%) |
Oct 26, 2005 | 15.67 | 15.92 | 15.57 | 15.67 | 4,656,895 | +0.10(+0.67%) |
Oct 25, 2005 | 15.85 | 16.32 | 15.44 | 15.57 | 5,909,755 | -0.35(-2.18%) |
Oct 24, 2005 | 15.33 | 15.95 | 15.33 | 15.91 | 4,022,375 | +0.43(+2.79%) |
Oct 21, 2005 | 15.28 | 15.58 | 14.88 | 15.48 | 4,984,707 | +0.53(+3.57%) |
Oct 20, 2005 | 15.74 | 15.86 | 14.90 | 14.95 | 5,447,582 | -1.19(-7.36%) |
Oct 19, 2005 | 15.34 | 16.20 | 15.00 | 16.14 | 5,596,012 | +0.48(+3.04%) |
Oct 18, 2005 | 15.65 | 16.27 | 15.58 | 15.66 | 4,780,000 | -0.86(-5.22%) |
Oct 17, 2005 | 16.59 | 16.64 | 16.30 | 16.52 | 3,309,068 | -0.05(-0.31%) |
Oct 14, 2005 | 16.21 | 16.63 | 15.75 | 16.57 | 7,413,045 | +0.73(+4.60%) |
Oct 13, 2005 | 16.05 | 16.05 | 15.45 | 15.84 | 8,423,212 | -0.80(-4.83%) |
Oct 12, 2005 | 17.71 | 17.77 | 16.21 | 16.65 | 7,876,625 | -0.98(-5.55%) |
Oct 11, 2005 | 17.45 | 17.84 | 17.27 | 17.63 | 5,403,264 | +0.21(+1.21%) |
Oct 10, 2005 | 18.19 | 18.36 | 17.22 | 17.42 | 4,950,237 | -0.69(-3.79%) |
Oct 07, 2005 | 17.79 | 18.10 | 17.39 | 18.10 | 8,104,545 | +0.93(+5.40%) |
Oct 06, 2005 | 18.60 | 18.27 | 16.89 | 17.18 | 7,078,199 | -1.09(-5.97%) |
Oct 05, 2005 | 19.29 | 19.35 | 18.11 | 18.27 | 6,463,376 | -0.85(-4.43%) |
Oct 04, 2005 | 20.60 | 20.60 | 19.11 | 19.11 | 4,630,164 | -1.20(-5.91%) |