Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.45 | 16.47 | 16.30 | 16.34 | 2,952,503 | -0.13(-0.77%) |
Dec 29, 2005 | 16.53 | 16.59 | 16.45 | 16.46 | 2,003,474 | -0.02(-0.15%) |
Dec 28, 2005 | 16.38 | 16.54 | 16.37 | 16.49 | 2,203,225 | +0.12(+0.71%) |
Dec 27, 2005 | 16.55 | 16.64 | 16.37 | 16.37 | 2,010,578 | -0.13(-0.77%) |
Dec 23, 2005 | 16.52 | 16.52 | 16.44 | 16.50 | 1,311,592 | -0.02(-0.11%) |
Dec 22, 2005 | 16.57 | 16.58 | 16.43 | 16.52 | 2,518,621 | -0.04(-0.25%) |
Dec 21, 2005 | 16.56 | 16.60 | 16.51 | 16.56 | 4,478,906 | +0.00(+0.02%) |
Dec 20, 2005 | 16.54 | 16.64 | 16.52 | 16.56 | 3,187,488 | +0.02(+0.11%) |
Dec 19, 2005 | 16.71 | 16.71 | 16.52 | 16.54 | 3,186,635 | -0.20(-1.22%) |
Dec 16, 2005 | 16.78 | 16.84 | 16.71 | 16.74 | 8,954,972 | -0.03(-0.19%) |
Dec 15, 2005 | 16.84 | 16.89 | 16.72 | 16.77 | 3,638,703 | -0.06(-0.36%) |
Dec 14, 2005 | 16.72 | 16.87 | 16.66 | 16.83 | 3,965,748 | +0.12(+0.69%) |
Dec 13, 2005 | 16.57 | 16.79 | 16.50 | 16.72 | 3,845,841 | +0.15(+0.94%) |
Dec 12, 2005 | 16.54 | 16.58 | 16.48 | 16.56 | 4,004,676 | +0.07(+0.40%) |
Dec 09, 2005 | 16.49 | 16.57 | 16.44 | 16.50 | 3,982,797 | +0.06(+0.36%) |
Dec 08, 2005 | 16.58 | 16.58 | 16.39 | 16.44 | 3,726,218 | -0.13(-0.76%) |
Dec 07, 2005 | 16.75 | 16.75 | 16.46 | 16.56 | 4,414,406 | -0.17(-0.99%) |
Dec 06, 2005 | 16.89 | 16.96 | 16.71 | 16.73 | 3,235,223 | -0.10(-0.59%) |
Dec 05, 2005 | 16.90 | 16.90 | 16.77 | 16.83 | 2,578,575 | -0.07(-0.40%) |
Dec 02, 2005 | 16.96 | 17.00 | 16.87 | 16.89 | 3,303,133 | -0.07(-0.39%) |
Dec 01, 2005 | 16.95 | 17.07 | 16.87 | 16.96 | 3,510,555 | +0.07(+0.40%) |
Nov 30, 2005 | 17.04 | 17.12 | 16.88 | 16.89 | 4,310,979 | -0.19(-1.13%) |
Nov 29, 2005 | 16.95 | 17.16 | 16.95 | 17.09 | 3,928,526 | +0.26(+1.53%) |
Nov 28, 2005 | 17.09 | 17.10 | 16.82 | 16.83 | 4,914,210 | -0.26(-1.50%) |
Nov 25, 2005 | 17.14 | 17.16 | 17.01 | 17.09 | 1,695,182 | +0.01(+0.08%) |
Nov 23, 2005 | 16.75 | 17.12 | 16.75 | 17.07 | 3,621,938 | +0.04(+0.25%) |
Nov 22, 2005 | 16.95 | 17.05 | 16.88 | 17.03 | 7,408,679 | +0.02(+0.10%) |
Nov 21, 2005 | 17.09 | 17.09 | 16.95 | 17.01 | 5,828,858 | -0.11(-0.62%) |
Nov 18, 2005 | 17.46 | 17.46 | 17.08 | 17.12 | 8,550,072 | -0.34(-1.94%) |
Nov 17, 2005 | 17.32 | 17.47 | 17.25 | 17.46 | 3,671,663 | +0.20(+1.18%) |
Nov 16, 2005 | 17.39 | 17.40 | 17.18 | 17.25 | 4,292,510 | -0.10(-0.57%) |
Nov 15, 2005 | 17.33 | 17.41 | 17.18 | 17.35 | 4,563,580 | +0.00(+0.00%) |
Nov 14, 2005 | 17.26 | 17.39 | 17.21 | 17.35 | 3,066,728 | +0.01(+0.08%) |
Nov 11, 2005 | 17.20 | 17.34 | 17.10 | 17.34 | 3,402,014 | +0.14(+0.82%) |
Nov 10, 2005 | 17.05 | 17.20 | 16.95 | 17.20 | 5,907,281 | +0.17(+0.97%) |
Nov 09, 2005 | 17.05 | 17.12 | 16.99 | 17.03 | 5,704,688 | -0.02(-0.12%) |
Nov 08, 2005 | 17.00 | 17.08 | 16.90 | 17.05 | 3,197,717 | -0.04(-0.21%) |
Nov 07, 2005 | 16.82 | 17.14 | 16.80 | 17.09 | 6,035,712 | +0.27(+1.63%) |
Nov 04, 2005 | 16.80 | 16.84 | 16.71 | 16.81 | 6,067,252 | +0.08(+0.48%) |
Nov 03, 2005 | 16.82 | 16.87 | 16.68 | 16.73 | 4,516,697 | -0.08(-0.48%) |
Nov 02, 2005 | 16.77 | 16.88 | 16.73 | 16.81 | 4,262,391 | +0.05(+0.32%) |
Nov 01, 2005 | 16.86 | 16.86 | 16.71 | 16.76 | 5,335,022 | -0.06(-0.33%) |
Oct 31, 2005 | 16.84 | 16.89 | 16.78 | 16.82 | 6,535,231 | +0.09(+0.57%) |
Oct 28, 2005 | 16.58 | 16.75 | 16.56 | 16.72 | 5,017,921 | +0.16(+0.98%) |
Oct 27, 2005 | 16.41 | 16.66 | 16.40 | 16.56 | 5,150,330 | +0.15(+0.92%) |
Oct 26, 2005 | 16.62 | 16.72 | 16.39 | 16.41 | 5,656,953 | -0.21(-1.27%) |
Oct 25, 2005 | 16.75 | 16.75 | 16.29 | 16.62 | 9,130,855 | -0.06(-0.34%) |
Oct 24, 2005 | 16.23 | 16.82 | 16.12 | 16.67 | 9,230,020 | +0.53(+3.29%) |
Oct 21, 2005 | 16.08 | 16.20 | 16.00 | 16.14 | 4,256,424 | +0.19(+1.17%) |
Oct 20, 2005 | 16.19 | 16.19 | 15.90 | 15.96 | 4,961,945 | -0.17(-1.05%) |
Oct 19, 2005 | 15.75 | 16.13 | 15.75 | 16.13 | 3,800,947 | +0.29(+1.82%) |
Oct 18, 2005 | 15.81 | 15.90 | 15.76 | 15.84 | 2,504,414 | +0.05(+0.29%) |
Oct 17, 2005 | 15.84 | 15.89 | 15.74 | 15.79 | 2,853,907 | -0.07(-0.44%) |
Oct 14, 2005 | 15.88 | 15.93 | 15.75 | 15.86 | 2,785,429 | +0.12(+0.74%) |
Oct 13, 2005 | 15.66 | 15.83 | 15.62 | 15.75 | 3,250,567 | -0.03(-0.20%) |
Oct 12, 2005 | 15.78 | 15.87 | 15.63 | 15.78 | 3,101,393 | -0.01(-0.04%) |
Oct 11, 2005 | 15.82 | 15.93 | 15.72 | 15.78 | 4,152,145 | -0.04(-0.27%) |
Oct 10, 2005 | 15.82 | 15.97 | 15.74 | 15.83 | 2,502,709 | -0.02(-0.11%) |
Oct 07, 2005 | 15.91 | 15.91 | 15.72 | 15.84 | 3,198,285 | -0.06(-0.35%) |
Oct 06, 2005 | 15.97 | 16.03 | 15.78 | 15.90 | 5,123,337 | +0.01(+0.07%) |
Oct 05, 2005 | 15.88 | 16.01 | 15.65 | 15.89 | 4,335,700 | +0.01(+0.07%) |
Oct 04, 2005 | 15.86 | 16.28 | 15.81 | 15.88 | 4,616,146 | -0.09(-0.57%) |