Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.15 | 17.49 | 17.01 | 17.26 | 7,311,696 | +0.04(+0.26%) |
Dec 29, 2005 | 17.43 | 17.57 | 17.19 | 17.21 | 8,580,749 | -0.25(-1.44%) |
Dec 28, 2005 | 17.29 | 17.62 | 17.25 | 17.46 | 8,907,866 | +0.22(+1.26%) |
Dec 27, 2005 | 17.58 | 17.63 | 17.02 | 17.25 | 11,674,278 | -0.54(-3.05%) |
Dec 23, 2005 | 17.52 | 17.82 | 17.37 | 17.79 | 6,695,186 | +0.11(+0.62%) |
Dec 22, 2005 | 17.85 | 17.86 | 17.56 | 17.68 | 7,877,815 | -0.07(-0.42%) |
Dec 21, 2005 | 17.66 | 17.82 | 17.63 | 17.75 | 8,343,154 | +0.14(+0.80%) |
Dec 20, 2005 | 17.40 | 17.76 | 17.40 | 17.61 | 8,762,606 | +0.21(+1.24%) |
Dec 19, 2005 | 17.75 | 17.80 | 17.35 | 17.40 | 14,051,924 | -0.35(-1.97%) |
Dec 16, 2005 | 17.97 | 18.06 | 17.73 | 17.75 | 13,629,375 | -0.22(-1.21%) |
Dec 15, 2005 | 18.27 | 18.25 | 17.81 | 17.96 | 13,039,046 | -0.31(-1.69%) |
Dec 14, 2005 | 17.78 | 18.29 | 17.74 | 18.27 | 15,919,189 | +0.49(+2.78%) |
Dec 13, 2005 | 17.90 | 18.27 | 17.76 | 17.78 | 14,257,146 | -0.07(-0.41%) |
Dec 12, 2005 | 17.81 | 17.89 | 17.60 | 17.85 | 8,751,345 | +0.12(+0.68%) |
Dec 09, 2005 | 17.72 | 17.81 | 17.49 | 17.73 | 12,296,982 | -0.15(-0.81%) |
Dec 08, 2005 | 17.45 | 17.92 | 17.41 | 17.88 | 15,359,826 | +0.57(+3.29%) |
Dec 07, 2005 | 17.50 | 17.56 | 17.13 | 17.31 | 15,634,299 | -0.14(-0.80%) |
Dec 06, 2005 | 17.37 | 17.68 | 17.29 | 17.45 | 11,605,027 | -0.00(-0.01%) |
Dec 05, 2005 | 17.65 | 17.71 | 17.33 | 17.45 | 11,460,048 | -0.13(-0.76%) |
Dec 02, 2005 | 17.47 | 17.68 | 17.33 | 17.58 | 13,014,554 | +0.18(+1.06%) |
Dec 01, 2005 | 17.15 | 17.43 | 16.94 | 17.40 | 13,896,529 | +0.39(+2.32%) |
Nov 30, 2005 | 16.90 | 17.22 | 16.76 | 17.00 | 12,340,334 | +0.23(+1.36%) |
Nov 29, 2005 | 16.71 | 16.95 | 16.62 | 16.78 | 13,486,649 | +0.11(+0.68%) |
Nov 28, 2005 | 17.10 | 17.15 | 16.66 | 16.66 | 13,654,711 | -0.57(-3.32%) |
Nov 25, 2005 | 17.26 | 17.33 | 17.12 | 17.23 | 3,216,268 | -0.04(-0.23%) |
Nov 23, 2005 | 17.14 | 17.51 | 16.88 | 17.27 | 14,131,028 | -0.07(-0.39%) |
Nov 22, 2005 | 17.05 | 17.41 | 16.94 | 17.34 | 16,057,130 | +0.25(+1.47%) |
Nov 21, 2005 | 16.91 | 17.09 | 16.84 | 17.09 | 15,170,932 | +0.21(+1.23%) |
Nov 18, 2005 | 16.94 | 16.94 | 16.70 | 16.88 | 13,704,539 | -0.01(-0.08%) |
Nov 17, 2005 | 16.94 | 16.98 | 16.65 | 16.90 | 15,601,926 | +0.05(+0.28%) |
Nov 16, 2005 | 16.59 | 16.92 | 16.57 | 16.85 | 18,469,120 | +0.33(+2.00%) |
Nov 15, 2005 | 16.64 | 17.06 | 16.47 | 16.52 | 21,491,426 | -0.14(-0.83%) |
Nov 14, 2005 | 16.40 | 16.71 | 16.39 | 16.66 | 15,936,924 | +0.31(+1.89%) |
Nov 11, 2005 | 16.12 | 16.45 | 16.01 | 16.35 | 13,207,952 | +0.18(+1.14%) |
Nov 10, 2005 | 16.42 | 16.48 | 16.08 | 16.16 | 28,587,484 | -0.36(-2.16%) |
Nov 09, 2005 | 16.54 | 16.86 | 16.38 | 16.52 | 20,301,758 | -0.02(-0.10%) |
Nov 08, 2005 | 16.36 | 16.74 | 16.29 | 16.54 | 13,364,473 | +0.05(+0.28%) |
Nov 07, 2005 | 16.38 | 16.61 | 16.27 | 16.49 | 17,987,172 | +0.11(+0.69%) |
Nov 04, 2005 | 16.81 | 16.81 | 16.31 | 16.38 | 21,497,056 | -0.44(-2.59%) |
Nov 03, 2005 | 16.66 | 17.02 | 16.66 | 16.81 | 21,964,366 | +0.16(+0.97%) |
Nov 02, 2005 | 16.10 | 16.71 | 16.07 | 16.65 | 20,601,568 | +0.50(+3.12%) |
Nov 01, 2005 | 16.12 | 16.20 | 15.95 | 16.14 | 20,524,152 | +0.02(+0.14%) |
Oct 31, 2005 | 15.83 | 16.22 | 15.75 | 16.12 | 22,626,198 | +0.25(+1.56%) |
Oct 28, 2005 | 15.35 | 15.96 | 15.20 | 15.88 | 22,121,448 | +0.57(+3.70%) |
Oct 27, 2005 | 15.52 | 15.62 | 15.23 | 15.31 | 20,007,860 | -0.17(-1.10%) |
Oct 26, 2005 | 15.23 | 15.81 | 15.15 | 15.48 | 30,035,578 | +0.26(+1.73%) |
Oct 25, 2005 | 14.60 | 15.26 | 14.51 | 15.22 | 21,944,940 | +0.63(+4.30%) |
Oct 24, 2005 | 14.21 | 14.65 | 14.17 | 14.59 | 13,538,728 | +0.38(+2.66%) |
Oct 21, 2005 | 14.12 | 14.35 | 13.96 | 14.21 | 31,709,446 | -0.10(-0.71%) |
Oct 20, 2005 | 14.53 | 14.61 | 14.13 | 14.31 | 21,041,852 | -0.26(-1.76%) |
Oct 19, 2005 | 14.17 | 14.58 | 13.84 | 14.57 | 22,056,982 | +0.43(+3.05%) |
Oct 18, 2005 | 14.56 | 14.75 | 14.11 | 14.14 | 22,361,860 | -0.48(-3.28%) |
Oct 17, 2005 | 14.82 | 14.90 | 14.61 | 14.62 | 15,074,936 | -0.09(-0.63%) |
Oct 14, 2005 | 14.08 | 14.72 | 14.03 | 14.71 | 19,650,342 | +0.63(+4.44%) |
Oct 13, 2005 | 14.21 | 14.24 | 13.73 | 14.08 | 17,901,310 | -0.22(-1.54%) |
Oct 12, 2005 | 14.32 | 14.50 | 14.19 | 14.30 | 13,703,413 | -0.06(-0.44%) |
Oct 11, 2005 | 14.34 | 14.59 | 14.33 | 14.37 | 11,136,592 | +0.16(+1.11%) |
Oct 10, 2005 | 14.23 | 14.30 | 14.04 | 14.21 | 14,095,276 | +0.02(+0.16%) |
Oct 07, 2005 | 14.03 | 14.22 | 14.07 | 14.19 | 21,234,688 | +0.23(+1.68%) |
Oct 06, 2005 | 13.94 | 14.19 | 13.73 | 13.95 | 30,885,462 | +0.01(+0.09%) |
Oct 05, 2005 | 14.37 | 14.41 | 13.89 | 13.94 | 19,460,040 | -0.43(-3.02%) |
Oct 04, 2005 | 14.82 | 14.84 | 14.37 | 14.37 | 15,123,919 | -0.45(-3.01%) |