Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.84 | 17.17 | 16.70 | 16.94 | 7,446,723 | +0.04(+0.26%) |
Dec 29, 2005 | 17.11 | 17.25 | 16.88 | 16.90 | 8,739,213 | -0.25(-1.44%) |
Dec 28, 2005 | 16.98 | 17.30 | 16.93 | 17.15 | 9,072,370 | +0.21(+1.26%) |
Dec 27, 2005 | 17.26 | 17.31 | 16.71 | 16.93 | 11,889,871 | -0.53(-3.05%) |
Dec 23, 2005 | 17.20 | 17.50 | 17.05 | 17.47 | 6,818,828 | +0.11(+0.62%) |
Dec 22, 2005 | 17.53 | 17.54 | 17.25 | 17.36 | 8,023,297 | -0.07(-0.42%) |
Dec 21, 2005 | 17.34 | 17.50 | 17.31 | 17.43 | 8,497,230 | +0.14(+0.80%) |
Dec 20, 2005 | 17.08 | 17.43 | 17.08 | 17.29 | 8,924,428 | +0.21(+1.24%) |
Dec 19, 2005 | 17.43 | 17.48 | 17.03 | 17.08 | 14,311,425 | -0.34(-1.97%) |
Dec 16, 2005 | 17.64 | 17.74 | 17.40 | 17.43 | 13,881,073 | -0.21(-1.21%) |
Dec 15, 2005 | 17.94 | 17.92 | 17.48 | 17.64 | 13,279,842 | -0.30(-1.69%) |
Dec 14, 2005 | 17.46 | 17.96 | 17.42 | 17.94 | 16,213,174 | +0.48(+2.78%) |
Dec 13, 2005 | 17.57 | 17.94 | 17.44 | 17.46 | 14,520,437 | -0.07(-0.41%) |
Dec 12, 2005 | 17.48 | 17.57 | 17.28 | 17.53 | 8,912,959 | +0.12(+0.68%) |
Dec 09, 2005 | 17.40 | 17.49 | 17.18 | 17.41 | 12,524,074 | -0.14(-0.81%) |
Dec 08, 2005 | 17.13 | 17.59 | 17.09 | 17.55 | 15,643,481 | +0.56(+3.29%) |
Dec 07, 2005 | 17.19 | 17.25 | 16.82 | 16.99 | 15,923,023 | -0.14(-0.80%) |
Dec 06, 2005 | 17.05 | 17.36 | 16.98 | 17.13 | 11,819,340 | -0.00(-0.01%) |
Dec 05, 2005 | 17.33 | 17.39 | 17.01 | 17.13 | 11,671,685 | -0.13(-0.76%) |
Dec 02, 2005 | 17.15 | 17.36 | 17.01 | 17.26 | 13,254,898 | +0.18(+1.06%) |
Dec 01, 2005 | 16.84 | 17.11 | 16.64 | 17.08 | 14,153,161 | +0.39(+2.32%) |
Nov 30, 2005 | 16.60 | 16.91 | 16.46 | 16.69 | 12,568,227 | +0.22(+1.36%) |
Nov 29, 2005 | 16.41 | 16.65 | 16.31 | 16.47 | 13,735,711 | +0.11(+0.68%) |
Nov 28, 2005 | 16.79 | 16.84 | 16.36 | 16.36 | 13,906,877 | -0.56(-3.32%) |
Nov 25, 2005 | 16.94 | 17.01 | 16.81 | 16.92 | 3,275,663 | -0.04(-0.23%) |
Nov 23, 2005 | 16.83 | 17.19 | 16.57 | 16.96 | 14,391,991 | -0.07(-0.39%) |
Nov 22, 2005 | 16.74 | 17.09 | 16.63 | 17.03 | 16,353,662 | +0.25(+1.47%) |
Nov 21, 2005 | 16.60 | 16.78 | 16.53 | 16.78 | 15,451,098 | +0.20(+1.23%) |
Nov 18, 2005 | 16.63 | 16.63 | 16.40 | 16.58 | 13,957,625 | -0.01(-0.08%) |
Nov 17, 2005 | 16.64 | 16.67 | 16.35 | 16.59 | 15,890,052 | +0.05(+0.28%) |
Nov 16, 2005 | 16.29 | 16.61 | 16.27 | 16.54 | 18,810,194 | +0.32(+2.00%) |
Nov 15, 2005 | 16.34 | 16.75 | 16.17 | 16.22 | 21,888,316 | -0.14(-0.83%) |
Nov 14, 2005 | 16.10 | 16.41 | 16.09 | 16.35 | 16,231,237 | +0.30(+1.89%) |
Nov 11, 2005 | 15.83 | 16.15 | 15.72 | 16.05 | 13,451,868 | +0.18(+1.14%) |
Nov 10, 2005 | 16.12 | 16.18 | 15.79 | 15.87 | 29,115,418 | -0.35(-2.16%) |
Nov 09, 2005 | 16.24 | 16.56 | 16.08 | 16.22 | 20,676,678 | -0.02(-0.10%) |
Nov 08, 2005 | 16.06 | 16.43 | 15.99 | 16.24 | 13,611,279 | +0.05(+0.28%) |
Nov 07, 2005 | 16.08 | 16.30 | 15.98 | 16.19 | 18,319,346 | +0.11(+0.69%) |
Nov 04, 2005 | 16.51 | 16.51 | 16.01 | 16.08 | 21,894,050 | -0.43(-2.59%) |
Nov 03, 2005 | 16.36 | 16.71 | 16.36 | 16.51 | 22,369,988 | +0.16(+0.97%) |
Nov 02, 2005 | 15.81 | 16.41 | 15.77 | 16.35 | 20,982,024 | +0.50(+3.12%) |
Nov 01, 2005 | 15.83 | 15.91 | 15.66 | 15.85 | 20,903,180 | +0.02(+0.14%) |
Oct 31, 2005 | 15.54 | 15.93 | 15.47 | 15.83 | 23,044,044 | +0.24(+1.56%) |
Oct 28, 2005 | 15.07 | 15.67 | 14.93 | 15.59 | 22,529,972 | +0.56(+3.70%) |
Oct 27, 2005 | 15.23 | 15.34 | 14.96 | 15.03 | 20,377,352 | -0.17(-1.10%) |
Oct 26, 2005 | 14.96 | 15.53 | 14.87 | 15.20 | 30,590,256 | +0.26(+1.73%) |
Oct 25, 2005 | 14.34 | 14.98 | 14.25 | 14.94 | 22,350,206 | +0.62(+4.30%) |
Oct 24, 2005 | 13.95 | 14.38 | 13.91 | 14.32 | 13,788,753 | +0.37(+2.66%) |
Oct 21, 2005 | 13.86 | 14.09 | 13.71 | 13.95 | 32,295,034 | -0.10(-0.71%) |
Oct 20, 2005 | 14.27 | 14.35 | 13.87 | 14.05 | 21,430,440 | -0.25(-1.76%) |
Oct 19, 2005 | 13.92 | 14.32 | 13.59 | 14.30 | 22,464,316 | +0.42(+3.05%) |
Oct 18, 2005 | 14.30 | 14.48 | 13.86 | 13.88 | 22,774,824 | -0.47(-3.28%) |
Oct 17, 2005 | 14.55 | 14.63 | 14.34 | 14.35 | 15,353,330 | -0.09(-0.63%) |
Oct 14, 2005 | 13.83 | 14.45 | 13.78 | 14.44 | 20,013,230 | +0.61(+4.44%) |
Oct 13, 2005 | 13.95 | 13.98 | 13.48 | 13.83 | 18,231,900 | -0.22(-1.54%) |
Oct 12, 2005 | 14.06 | 14.24 | 13.93 | 14.04 | 13,956,478 | -0.06(-0.45%) |
Oct 11, 2005 | 14.08 | 14.33 | 14.07 | 14.11 | 11,342,255 | +0.16(+1.11%) |
Oct 10, 2005 | 13.97 | 14.04 | 13.79 | 13.95 | 14,355,579 | +0.02(+0.16%) |
Oct 07, 2005 | 13.78 | 13.97 | 13.82 | 13.93 | 21,626,836 | +0.23(+1.68%) |
Oct 06, 2005 | 13.69 | 13.93 | 13.48 | 13.70 | 31,455,834 | +0.01(+0.09%) |
Oct 05, 2005 | 14.11 | 14.15 | 13.64 | 13.69 | 19,819,414 | -0.43(-3.02%) |
Oct 04, 2005 | 14.55 | 14.57 | 14.11 | 14.11 | 15,403,218 | -0.44(-3.01%) |