Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.37 | 16.46 | 16.28 | 16.33 | 48,410,664 | -0.07(-0.44%) |
Dec 29, 2005 | 16.65 | 16.72 | 16.37 | 16.41 | 40,881,016 | -0.24(-1.45%) |
Dec 28, 2005 | 16.70 | 16.78 | 16.60 | 16.65 | 41,051,976 | -0.01(-0.08%) |
Dec 27, 2005 | 17.04 | 17.08 | 16.64 | 16.66 | 44,268,908 | -0.33(-1.96%) |
Dec 23, 2005 | 17.02 | 17.11 | 16.94 | 17.00 | 25,390,776 | +0.00(+0.00%) |
Dec 22, 2005 | 16.94 | 17.07 | 16.88 | 17.00 | 40,419,252 | +0.06(+0.35%) |
Dec 21, 2005 | 16.92 | 17.14 | 16.75 | 16.94 | 52,344,612 | +0.05(+0.27%) |
Dec 20, 2005 | 16.88 | 17.08 | 16.80 | 16.89 | 70,094,872 | +0.02(+0.12%) |
Dec 19, 2005 | 17.26 | 17.31 | 16.87 | 16.87 | 69,157,392 | -0.39(-2.27%) |
Dec 16, 2005 | 17.39 | 17.46 | 17.26 | 17.26 | 109,710,528 | -0.13(-0.75%) |
Dec 15, 2005 | 17.43 | 17.60 | 17.36 | 17.40 | 106,497,296 | -0.03(-0.19%) |
Dec 14, 2005 | 17.49 | 17.57 | 17.34 | 17.43 | 164,463,120 | -0.06(-0.34%) |
Dec 13, 2005 | 17.25 | 17.60 | 17.22 | 17.49 | 71,015,256 | +0.07(+0.38%) |
Dec 12, 2005 | 17.07 | 17.55 | 17.09 | 17.42 | 115,561,584 | +0.35(+2.07%) |
Dec 09, 2005 | 16.54 | 17.09 | 16.47 | 17.07 | 122,406,664 | +0.25(+1.48%) |
Dec 08, 2005 | 17.23 | 17.23 | 16.58 | 16.82 | 159,717,312 | -0.29(-1.72%) |
Dec 07, 2005 | 17.45 | 17.47 | 17.04 | 17.11 | 99,786,096 | -0.34(-1.95%) |
Dec 06, 2005 | 17.70 | 17.76 | 17.42 | 17.45 | 77,763,912 | -0.15(-0.85%) |
Dec 05, 2005 | 17.85 | 17.85 | 17.53 | 17.60 | 72,960,664 | -0.35(-1.93%) |
Dec 02, 2005 | 17.75 | 17.99 | 17.74 | 17.95 | 79,022,640 | +0.16(+0.92%) |
Dec 01, 2005 | 17.63 | 17.86 | 17.53 | 17.79 | 76,139,888 | +0.33(+1.87%) |
Nov 30, 2005 | 17.50 | 17.58 | 17.42 | 17.46 | 76,535,976 | -0.07(-0.37%) |
Nov 29, 2005 | 17.64 | 17.76 | 17.49 | 17.53 | 85,322,552 | -0.05(-0.30%) |
Nov 28, 2005 | 17.63 | 17.74 | 17.50 | 17.58 | 120,276,896 | +0.03(+0.19%) |
Nov 25, 2005 | 17.40 | 17.77 | 17.37 | 17.55 | 69,759,648 | +0.11(+0.64%) |
Nov 23, 2005 | 17.09 | 17.62 | 17.07 | 17.43 | 123,284,080 | +0.31(+1.84%) |
Nov 22, 2005 | 16.43 | 17.19 | 16.40 | 17.12 | 131,495,208 | +0.60(+3.60%) |
Nov 21, 2005 | 16.58 | 16.69 | 16.41 | 16.52 | 52,777,120 | -0.03(-0.20%) |
Nov 18, 2005 | 16.63 | 16.63 | 16.03 | 16.56 | 59,468,444 | +0.12(+0.76%) |
Nov 17, 2005 | 16.46 | 16.52 | 16.30 | 16.43 | 60,193,988 | +0.16(+0.97%) |
Nov 16, 2005 | 16.43 | 16.46 | 16.11 | 16.28 | 75,539,072 | -0.14(-0.84%) |
Nov 15, 2005 | 16.48 | 16.60 | 16.39 | 16.41 | 57,362,104 | -0.19(-1.14%) |
Nov 14, 2005 | 16.49 | 16.63 | 16.47 | 16.60 | 47,252,756 | +0.16(+0.95%) |
Nov 11, 2005 | 16.62 | 16.66 | 16.40 | 16.45 | 61,596,032 | -0.07(-0.44%) |
Nov 10, 2005 | 16.50 | 16.57 | 16.31 | 16.52 | 125,616,048 | +0.29(+1.77%) |
Nov 09, 2005 | 16.03 | 16.27 | 16.01 | 16.23 | 58,481,088 | +0.16(+1.02%) |
Nov 08, 2005 | 15.96 | 16.14 | 15.84 | 16.07 | 61,065,672 | +0.03(+0.20%) |
Nov 07, 2005 | 15.76 | 16.07 | 15.67 | 16.03 | 76,358,904 | +0.33(+2.13%) |
Nov 04, 2005 | 15.69 | 15.71 | 15.48 | 15.70 | 56,623,448 | +0.07(+0.42%) |
Nov 03, 2005 | 15.41 | 15.69 | 15.40 | 15.63 | 97,703,464 | +0.34(+2.23%) |
Nov 02, 2005 | 14.88 | 15.31 | 14.86 | 15.29 | 97,567,648 | +0.47(+3.18%) |
Nov 01, 2005 | 15.17 | 15.23 | 14.74 | 14.82 | 129,953,656 | -0.56(-3.62%) |
Oct 31, 2005 | 15.34 | 15.50 | 15.33 | 15.38 | 89,751,040 | +0.11(+0.73%) |
Oct 28, 2005 | 15.04 | 15.29 | 14.91 | 15.27 | 85,669,304 | +0.32(+2.15%) |
Oct 27, 2005 | 15.08 | 15.18 | 14.94 | 14.95 | 63,914,064 | -0.15(-1.00%) |
Oct 26, 2005 | 15.09 | 15.25 | 15.05 | 15.10 | 78,910,888 | -0.03(-0.17%) |
Oct 25, 2005 | 15.01 | 15.25 | 14.94 | 15.12 | 83,547,152 | +0.01(+0.04%) |
Oct 24, 2005 | 15.22 | 15.26 | 14.99 | 15.12 | 81,557,400 | -0.03(-0.22%) |
Oct 21, 2005 | 15.61 | 15.61 | 15.14 | 15.15 | 96,734,112 | -0.31(-1.99%) |
Oct 20, 2005 | 15.43 | 15.56 | 15.35 | 15.46 | 95,484,216 | -0.05(-0.30%) |
Oct 19, 2005 | 15.05 | 15.52 | 14.89 | 15.50 | 139,716,464 | -0.02(-0.13%) |
Oct 18, 2005 | 15.44 | 15.70 | 15.37 | 15.52 | 120,927,936 | +0.17(+1.11%) |
Oct 17, 2005 | 15.18 | 15.37 | 15.13 | 15.35 | 69,216,168 | +0.15(+0.99%) |
Oct 14, 2005 | 15.20 | 15.24 | 15.05 | 15.20 | 67,606,864 | +0.02(+0.13%) |
Oct 13, 2005 | 15.27 | 15.36 | 14.99 | 15.18 | 103,997,096 | -0.03(-0.17%) |
Oct 12, 2005 | 15.10 | 15.24 | 14.91 | 15.21 | 117,845,616 | -0.12(-0.77%) |
Oct 11, 2005 | 15.39 | 15.43 | 15.24 | 15.33 | 63,658,172 | +0.00(+0.00%) |
Oct 10, 2005 | 15.61 | 15.63 | 15.27 | 15.33 | 58,828,424 | -0.26(-1.68%) |
Oct 07, 2005 | 15.60 | 15.68 | 15.54 | 15.59 | 46,988,724 | +0.04(+0.25%) |
Oct 06, 2005 | 15.79 | 15.86 | 15.38 | 15.55 | 93,807,816 | -0.20(-1.29%) |
Oct 05, 2005 | 16.07 | 16.09 | 15.75 | 15.75 | 59,989,508 | -0.28(-1.76%) |
Oct 04, 2005 | 16.13 | 16.31 | 15.97 | 16.03 | 72,947,320 | -0.07(-0.41%) |