Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.30 | 16.39 | 16.21 | 16.27 | 48,607,292 | -0.07(-0.44%) |
Dec 29, 2005 | 16.58 | 16.65 | 16.30 | 16.34 | 41,047,064 | -0.24(-1.45%) |
Dec 28, 2005 | 16.63 | 16.71 | 16.53 | 16.58 | 41,218,720 | -0.01(-0.08%) |
Dec 27, 2005 | 16.97 | 17.01 | 16.58 | 16.59 | 44,448,716 | -0.33(-1.96%) |
Dec 23, 2005 | 16.95 | 17.04 | 16.87 | 16.93 | 25,493,906 | +0.00(+0.00%) |
Dec 22, 2005 | 16.88 | 17.00 | 16.81 | 16.93 | 40,583,420 | +0.06(+0.35%) |
Dec 21, 2005 | 16.85 | 17.07 | 16.69 | 16.87 | 52,557,220 | +0.05(+0.27%) |
Dec 20, 2005 | 16.82 | 17.01 | 16.73 | 16.82 | 70,379,576 | +0.02(+0.12%) |
Dec 19, 2005 | 17.19 | 17.24 | 16.80 | 16.80 | 69,438,288 | -0.39(-2.27%) |
Dec 16, 2005 | 17.32 | 17.39 | 17.19 | 17.19 | 110,156,144 | -0.13(-0.75%) |
Dec 15, 2005 | 17.36 | 17.53 | 17.29 | 17.32 | 106,929,856 | -0.03(-0.19%) |
Dec 14, 2005 | 17.42 | 17.50 | 17.27 | 17.36 | 165,131,120 | -0.06(-0.34%) |
Dec 13, 2005 | 17.18 | 17.53 | 17.15 | 17.42 | 71,303,696 | +0.07(+0.38%) |
Dec 12, 2005 | 17.00 | 17.48 | 17.02 | 17.35 | 116,030,960 | +0.35(+2.07%) |
Dec 09, 2005 | 16.48 | 17.02 | 16.41 | 17.00 | 122,903,848 | +0.25(+1.48%) |
Dec 08, 2005 | 17.16 | 17.16 | 16.52 | 16.75 | 160,366,048 | -0.29(-1.72%) |
Dec 07, 2005 | 17.38 | 17.40 | 16.97 | 17.04 | 100,191,400 | -0.34(-1.95%) |
Dec 06, 2005 | 17.63 | 17.68 | 17.35 | 17.38 | 78,079,768 | -0.15(-0.85%) |
Dec 05, 2005 | 17.78 | 17.78 | 17.46 | 17.53 | 73,257,008 | -0.35(-1.93%) |
Dec 02, 2005 | 17.68 | 17.92 | 17.67 | 17.88 | 79,343,608 | +0.16(+0.92%) |
Dec 01, 2005 | 17.56 | 17.79 | 17.46 | 17.72 | 76,449,144 | +0.33(+1.87%) |
Nov 30, 2005 | 17.43 | 17.51 | 17.35 | 17.39 | 76,846,840 | -0.07(-0.37%) |
Nov 29, 2005 | 17.57 | 17.68 | 17.42 | 17.46 | 85,669,112 | -0.05(-0.30%) |
Nov 28, 2005 | 17.56 | 17.66 | 17.43 | 17.51 | 120,765,424 | +0.03(+0.19%) |
Nov 25, 2005 | 17.32 | 17.70 | 17.30 | 17.47 | 70,042,992 | +0.11(+0.64%) |
Nov 23, 2005 | 17.02 | 17.55 | 17.00 | 17.36 | 123,784,824 | +0.31(+1.83%) |
Nov 22, 2005 | 16.36 | 17.12 | 16.33 | 17.05 | 132,029,304 | +0.59(+3.60%) |
Nov 21, 2005 | 16.51 | 16.62 | 16.34 | 16.46 | 52,991,484 | -0.03(-0.20%) |
Nov 18, 2005 | 16.56 | 16.56 | 15.97 | 16.49 | 59,709,984 | +0.12(+0.76%) |
Nov 17, 2005 | 16.39 | 16.46 | 16.24 | 16.37 | 60,438,476 | +0.16(+0.96%) |
Nov 16, 2005 | 16.36 | 16.39 | 16.04 | 16.21 | 75,845,888 | -0.14(-0.84%) |
Nov 15, 2005 | 16.41 | 16.53 | 16.32 | 16.35 | 57,595,092 | -0.19(-1.14%) |
Nov 14, 2005 | 16.43 | 16.56 | 16.41 | 16.54 | 47,444,684 | +0.16(+0.96%) |
Nov 11, 2005 | 16.55 | 16.59 | 16.33 | 16.38 | 61,846,220 | -0.07(-0.44%) |
Nov 10, 2005 | 16.43 | 16.50 | 16.24 | 16.45 | 126,126,264 | +0.29(+1.77%) |
Nov 09, 2005 | 15.97 | 16.20 | 15.94 | 16.16 | 58,718,620 | +0.16(+1.02%) |
Nov 08, 2005 | 15.89 | 16.07 | 15.78 | 16.00 | 61,313,704 | +0.03(+0.20%) |
Nov 07, 2005 | 15.70 | 16.00 | 15.61 | 15.97 | 76,669,048 | +0.33(+2.13%) |
Nov 04, 2005 | 15.63 | 15.65 | 15.42 | 15.64 | 56,853,436 | +0.07(+0.42%) |
Nov 03, 2005 | 15.34 | 15.63 | 15.34 | 15.57 | 98,100,304 | +0.34(+2.22%) |
Nov 02, 2005 | 14.82 | 15.25 | 14.80 | 15.23 | 97,963,936 | +0.47(+3.18%) |
Nov 01, 2005 | 15.11 | 15.17 | 14.69 | 14.76 | 130,481,496 | -0.55(-3.62%) |
Oct 31, 2005 | 15.28 | 15.44 | 15.27 | 15.32 | 90,115,584 | +0.11(+0.73%) |
Oct 28, 2005 | 14.98 | 15.23 | 14.85 | 15.21 | 86,017,264 | +0.32(+2.15%) |
Oct 27, 2005 | 15.02 | 15.12 | 14.88 | 14.89 | 64,173,664 | -0.15(-1.00%) |
Oct 26, 2005 | 15.03 | 15.19 | 14.98 | 15.04 | 79,231,400 | -0.03(-0.17%) |
Oct 25, 2005 | 14.95 | 15.19 | 14.88 | 15.06 | 83,886,496 | +0.01(+0.04%) |
Oct 24, 2005 | 15.16 | 15.20 | 14.93 | 15.06 | 81,888,656 | -0.03(-0.22%) |
Oct 21, 2005 | 15.55 | 15.55 | 15.08 | 15.09 | 97,127,016 | -0.31(-1.99%) |
Oct 20, 2005 | 15.37 | 15.50 | 15.28 | 15.40 | 95,872,040 | -0.05(-0.30%) |
Oct 19, 2005 | 14.98 | 15.45 | 14.83 | 15.44 | 140,283,952 | -0.02(-0.13%) |
Oct 18, 2005 | 15.38 | 15.64 | 15.30 | 15.46 | 121,419,112 | +0.17(+1.11%) |
Oct 17, 2005 | 15.12 | 15.30 | 15.07 | 15.29 | 69,497,304 | +0.15(+0.99%) |
Oct 14, 2005 | 15.14 | 15.18 | 14.99 | 15.14 | 67,881,464 | +0.02(+0.13%) |
Oct 13, 2005 | 15.21 | 15.30 | 14.93 | 15.12 | 104,419,504 | -0.03(-0.17%) |
Oct 12, 2005 | 15.04 | 15.18 | 14.85 | 15.15 | 118,324,264 | -0.12(-0.77%) |
Oct 11, 2005 | 15.33 | 15.37 | 15.18 | 15.27 | 63,916,732 | +0.00(+0.00%) |
Oct 10, 2005 | 15.55 | 15.57 | 15.21 | 15.27 | 59,067,368 | -0.26(-1.68%) |
Oct 07, 2005 | 15.54 | 15.62 | 15.47 | 15.53 | 47,179,580 | +0.04(+0.25%) |
Oct 06, 2005 | 15.72 | 15.80 | 15.32 | 15.49 | 94,188,832 | -0.20(-1.29%) |
Oct 05, 2005 | 16.00 | 16.03 | 15.69 | 15.69 | 60,233,168 | -0.28(-1.76%) |
Oct 04, 2005 | 16.06 | 16.24 | 15.91 | 15.97 | 73,243,608 | -0.07(-0.41%) |