Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.18 | 17.23 | 16.89 | 16.94 | 2,959,718 | -0.35(-2.03%) |
Dec 29, 2005 | 17.38 | 17.50 | 17.24 | 17.30 | 1,855,554 | -0.02(-0.12%) |
Dec 28, 2005 | 17.24 | 17.40 | 17.23 | 17.32 | 1,867,342 | +0.18(+1.04%) |
Dec 27, 2005 | 17.32 | 17.49 | 17.11 | 17.14 | 2,677,819 | -0.18(-1.03%) |
Dec 23, 2005 | 17.08 | 17.56 | 17.06 | 17.32 | 2,682,185 | +0.32(+1.90%) |
Dec 22, 2005 | 17.18 | 17.23 | 16.85 | 16.99 | 2,940,798 | -0.19(-1.08%) |
Dec 21, 2005 | 16.68 | 17.24 | 16.68 | 17.18 | 3,028,701 | +0.51(+3.05%) |
Dec 20, 2005 | 16.84 | 17.03 | 16.61 | 16.67 | 3,489,315 | -0.21(-1.22%) |
Dec 19, 2005 | 17.22 | 17.35 | 16.86 | 16.88 | 3,644,454 | -0.34(-2.00%) |
Dec 16, 2005 | 17.10 | 17.25 | 17.04 | 17.22 | 4,125,297 | +0.19(+1.09%) |
Dec 15, 2005 | 16.87 | 17.05 | 16.77 | 17.03 | 2,267,560 | +0.17(+1.02%) |
Dec 14, 2005 | 17.01 | 17.12 | 16.85 | 16.86 | 2,396,939 | -0.10(-0.61%) |
Dec 13, 2005 | 16.97 | 17.17 | 16.81 | 16.97 | 2,973,544 | -0.04(-0.24%) |
Dec 12, 2005 | 17.14 | 17.15 | 16.87 | 17.01 | 2,844,601 | -0.03(-0.20%) |
Dec 09, 2005 | 16.99 | 17.14 | 16.94 | 17.04 | 4,084,984 | +0.11(+0.65%) |
Dec 08, 2005 | 16.61 | 17.01 | 16.58 | 16.93 | 4,584,601 | +0.35(+2.11%) |
Dec 07, 2005 | 16.49 | 16.60 | 16.35 | 16.58 | 4,226,734 | +0.33(+2.03%) |
Dec 06, 2005 | 16.21 | 16.39 | 16.16 | 16.25 | 3,982,820 | +0.16(+1.03%) |
Dec 05, 2005 | 16.39 | 16.40 | 16.06 | 16.09 | 4,092,697 | -0.34(-2.05%) |
Dec 02, 2005 | 16.51 | 16.54 | 16.42 | 16.42 | 2,673,453 | -0.17(-1.04%) |
Dec 01, 2005 | 16.21 | 16.67 | 16.18 | 16.59 | 7,160,547 | +0.40(+2.46%) |
Nov 30, 2005 | 16.51 | 16.72 | 16.18 | 16.20 | 4,671,194 | -0.46(-2.76%) |
Nov 29, 2005 | 16.68 | 16.83 | 16.63 | 16.66 | 2,386,024 | -0.01(-0.08%) |
Nov 28, 2005 | 16.85 | 16.86 | 16.65 | 16.67 | 2,394,320 | -0.18(-1.06%) |
Nov 25, 2005 | 16.92 | 16.92 | 16.82 | 16.85 | 468,618 | +0.00(+0.00%) |
Nov 23, 2005 | 16.80 | 16.88 | 16.77 | 16.85 | 1,714,095 | +0.08(+0.45%) |
Nov 22, 2005 | 16.90 | 16.93 | 16.73 | 16.77 | 3,871,050 | -0.04(-0.25%) |
Nov 21, 2005 | 16.80 | 16.95 | 16.75 | 16.81 | 3,229,537 | -0.03(-0.16%) |
Nov 18, 2005 | 17.01 | 17.18 | 16.64 | 16.84 | 3,774,415 | -0.16(-0.97%) |
Nov 17, 2005 | 16.62 | 17.06 | 16.61 | 17.01 | 4,003,776 | +0.42(+2.53%) |
Nov 16, 2005 | 16.56 | 16.61 | 16.39 | 16.59 | 2,608,545 | +0.14(+0.88%) |
Nov 15, 2005 | 16.65 | 16.72 | 16.38 | 16.44 | 3,189,516 | -0.15(-0.91%) |
Nov 14, 2005 | 16.79 | 16.92 | 16.53 | 16.59 | 3,175,108 | -0.18(-1.07%) |
Nov 11, 2005 | 16.77 | 16.82 | 16.66 | 16.77 | 2,071,526 | +0.01(+0.04%) |
Nov 10, 2005 | 16.66 | 16.78 | 16.46 | 16.77 | 4,760,552 | +0.27(+1.67%) |
Nov 09, 2005 | 16.48 | 16.68 | 16.42 | 16.49 | 2,541,745 | +0.16(+1.01%) |
Nov 08, 2005 | 16.33 | 16.47 | 16.19 | 16.33 | 2,909,654 | -0.01(-0.08%) |
Nov 07, 2005 | 16.64 | 16.75 | 16.34 | 16.34 | 4,529,008 | -0.30(-1.78%) |
Nov 04, 2005 | 16.90 | 16.95 | 16.55 | 16.64 | 3,383,075 | -0.13(-0.78%) |
Nov 03, 2005 | 16.94 | 16.96 | 16.68 | 16.77 | 2,947,347 | -0.04(-0.25%) |
Nov 02, 2005 | 16.86 | 16.92 | 16.67 | 16.81 | 2,336,979 | -0.02(-0.12%) |
Nov 01, 2005 | 16.90 | 16.95 | 16.57 | 16.83 | 4,973,031 | +0.08(+0.49%) |
Oct 31, 2005 | 16.66 | 16.81 | 16.53 | 16.75 | 6,378,158 | +0.05(+0.29%) |
Oct 28, 2005 | 15.80 | 17.14 | 15.80 | 16.70 | 5,945,487 | +0.72(+4.52%) |
Oct 27, 2005 | 16.25 | 16.39 | 15.97 | 15.98 | 2,666,031 | -0.25(-1.52%) |
Oct 26, 2005 | 16.53 | 16.69 | 16.22 | 16.22 | 3,666,720 | -0.25(-1.54%) |
Oct 25, 2005 | 16.49 | 16.61 | 16.26 | 16.48 | 2,360,992 | -0.10(-0.58%) |
Oct 24, 2005 | 16.35 | 16.57 | 16.32 | 16.57 | 3,091,571 | +0.23(+1.43%) |
Oct 21, 2005 | 16.88 | 16.88 | 16.11 | 16.34 | 4,153,676 | +0.02(+0.13%) |
Oct 20, 2005 | 16.81 | 16.85 | 16.22 | 16.32 | 4,632,773 | -0.54(-3.18%) |
Oct 19, 2005 | 16.78 | 16.90 | 16.59 | 16.86 | 4,592,024 | +0.08(+0.45%) |
Oct 18, 2005 | 16.92 | 17.08 | 16.75 | 16.78 | 5,808,394 | +0.00(+0.00%) |
Oct 17, 2005 | 16.80 | 16.84 | 16.66 | 16.78 | 4,745,853 | +0.02(+0.12%) |
Oct 14, 2005 | 16.49 | 16.80 | 16.38 | 16.76 | 3,559,026 | +0.38(+2.31%) |
Oct 13, 2005 | 16.37 | 16.44 | 16.20 | 16.38 | 4,459,879 | +0.03(+0.17%) |
Oct 12, 2005 | 16.46 | 16.58 | 16.30 | 16.35 | 3,761,317 | -0.14(-0.87%) |
Oct 11, 2005 | 16.51 | 16.60 | 16.37 | 16.50 | 4,685,311 | +0.09(+0.54%) |
Oct 10, 2005 | 16.83 | 16.84 | 16.40 | 16.41 | 3,841,070 | -0.43(-2.53%) |
Oct 07, 2005 | 16.70 | 16.94 | 16.70 | 16.83 | 5,379,361 | +0.15(+0.91%) |
Oct 06, 2005 | 16.93 | 16.97 | 16.62 | 16.68 | 6,646,959 | -0.08(-0.45%) |
Oct 05, 2005 | 17.11 | 17.18 | 16.74 | 16.76 | 3,810,508 | -0.42(-2.44%) |
Oct 04, 2005 | 17.04 | 17.41 | 17.02 | 17.18 | 6,431,569 | +0.17(+1.01%) |