Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.32 | 19.32 | 18.87 | 19.17 | 1,117,699 | -0.16(-0.84%) |
Jan 30, 2006 | 19.09 | 19.36 | 19.05 | 19.33 | 208,360 | +0.32(+1.67%) |
Jan 27, 2006 | 18.97 | 19.18 | 18.90 | 19.01 | 209,906 | +0.01(+0.04%) |
Jan 26, 2006 | 18.92 | 19.08 | 18.90 | 19.01 | 710,513 | +0.13(+0.70%) |
Jan 25, 2006 | 18.70 | 18.91 | 18.63 | 18.87 | 170,734 | +0.21(+1.12%) |
Jan 24, 2006 | 18.55 | 18.66 | 18.43 | 18.66 | 295,596 | +0.03(+0.17%) |
Jan 23, 2006 | 18.82 | 18.87 | 18.62 | 18.63 | 168,286 | -0.24(-1.27%) |
Jan 20, 2006 | 19.01 | 19.01 | 18.70 | 18.87 | 189,934 | -0.11(-0.57%) |
Jan 19, 2006 | 18.83 | 19.09 | 18.83 | 18.98 | 295,467 | +0.12(+0.66%) |
Jan 18, 2006 | 19.18 | 19.19 | 18.84 | 18.86 | 224,081 | -0.43(-2.21%) |
Jan 17, 2006 | 19.29 | 19.47 | 19.19 | 19.29 | 512,976 | -0.11(-0.56%) |
Jan 13, 2006 | 19.40 | 19.51 | 19.27 | 19.39 | 293,019 | -0.03(-0.16%) |
Jan 12, 2006 | 19.29 | 19.71 | 19.29 | 19.42 | 750,201 | +0.05(+0.24%) |
Jan 11, 2006 | 19.13 | 19.39 | 19.11 | 19.38 | 279,489 | +0.13(+0.69%) |
Jan 10, 2006 | 19.03 | 19.35 | 19.03 | 19.25 | 227,560 | +0.05(+0.28%) |
Jan 09, 2006 | 18.81 | 19.34 | 18.81 | 19.19 | 473,031 | +0.38(+2.02%) |
Jan 06, 2006 | 18.74 | 18.87 | 18.54 | 18.81 | 291,859 | -0.05(-0.25%) |
Jan 05, 2006 | 18.66 | 19.00 | 18.56 | 18.86 | 382,960 | +0.11(+0.58%) |
Jan 04, 2006 | 18.70 | 18.77 | 18.51 | 18.75 | 583,332 | -0.07(-0.37%) |
Jan 03, 2006 | 18.94 | 19.01 | 18.75 | 18.82 | 468,908 | -0.19(-1.02%) |
Dec 30, 2005 | 18.78 | 19.08 | 18.74 | 19.01 | 338,634 | +0.19(+1.03%) |
Dec 29, 2005 | 18.42 | 18.84 | 18.39 | 18.82 | 383,862 | +0.39(+2.11%) |
Dec 28, 2005 | 18.57 | 18.70 | 18.28 | 18.43 | 566,838 | -0.11(-0.59%) |
Dec 27, 2005 | 18.21 | 18.59 | 18.17 | 18.54 | 236,966 | +0.22(+1.19%) |
Dec 23, 2005 | 18.24 | 18.46 | 18.20 | 18.32 | 206,170 | +0.08(+0.43%) |
Dec 22, 2005 | 18.13 | 18.29 | 18.06 | 18.25 | 466,459 | +0.14(+0.77%) |
Dec 21, 2005 | 18.02 | 18.14 | 18.02 | 18.11 | 344,304 | +0.08(+0.43%) |
Dec 20, 2005 | 17.98 | 18.03 | 17.85 | 18.03 | 629,076 | +0.02(+0.13%) |
Dec 19, 2005 | 18.12 | 18.14 | 17.93 | 18.00 | 242,249 | -0.13(-0.73%) |
Dec 16, 2005 | 18.35 | 18.46 | 18.13 | 18.14 | 247,532 | -0.22(-1.18%) |
Dec 15, 2005 | 18.35 | 18.47 | 18.32 | 18.35 | 111,847 | -0.16(-0.84%) |
Dec 14, 2005 | 18.53 | 18.61 | 18.32 | 18.51 | 214,416 | -0.04(-0.21%) |
Dec 13, 2005 | 18.55 | 18.77 | 18.26 | 18.55 | 322,913 | -0.07(-0.37%) |
Dec 12, 2005 | 18.04 | 18.63 | 18.04 | 18.62 | 309,126 | +0.57(+3.18%) |
Dec 09, 2005 | 17.91 | 18.14 | 17.79 | 18.04 | 309,770 | +0.17(+0.96%) |
Dec 08, 2005 | 17.66 | 17.93 | 17.66 | 17.87 | 197,278 | +0.16(+0.92%) |
Dec 07, 2005 | 17.51 | 17.74 | 17.46 | 17.71 | 502,668 | +0.19(+1.06%) |
Dec 06, 2005 | 17.81 | 17.84 | 17.42 | 17.52 | 313,378 | -0.32(-1.78%) |
Dec 05, 2005 | 17.97 | 18.04 | 17.58 | 17.84 | 138,262 | -0.11(-0.61%) |
Dec 02, 2005 | 17.97 | 18.00 | 17.86 | 17.95 | 272,402 | +0.00(+0.00%) |
Dec 01, 2005 | 17.93 | 18.14 | 17.84 | 17.95 | 213,128 | +0.06(+0.35%) |
Nov 30, 2005 | 18.08 | 18.11 | 17.72 | 17.89 | 223,436 | +0.12(+0.65%) |
Nov 29, 2005 | 18.12 | 18.12 | 17.66 | 17.77 | 264,155 | -0.43(-2.35%) |
Nov 28, 2005 | 18.59 | 18.59 | 18.00 | 18.20 | 252,687 | -0.43(-2.33%) |
Nov 25, 2005 | 18.42 | 18.74 | 18.42 | 18.63 | 111,718 | +0.20(+1.09%) |
Nov 23, 2005 | 18.08 | 18.51 | 18.08 | 18.43 | 1,221,171 | +0.29(+1.58%) |
Nov 22, 2005 | 18.24 | 18.32 | 18.06 | 18.14 | 1,134,450 | -0.09(-0.51%) |
Nov 21, 2005 | 18.39 | 18.55 | 18.12 | 18.24 | 236,322 | -0.24(-1.30%) |
Nov 18, 2005 | 18.38 | 18.63 | 18.03 | 18.48 | 302,812 | +0.09(+0.51%) |
Nov 17, 2005 | 18.16 | 18.40 | 18.14 | 18.38 | 966,164 | +0.22(+1.24%) |
Nov 16, 2005 | 17.97 | 18.25 | 17.93 | 18.16 | 194,572 | +0.08(+0.43%) |
Nov 15, 2005 | 17.85 | 18.10 | 17.85 | 18.08 | 318,146 | +0.17(+0.95%) |
Nov 14, 2005 | 17.51 | 17.97 | 17.51 | 17.91 | 196,892 | +0.40(+2.30%) |
Nov 11, 2005 | 17.27 | 17.58 | 17.23 | 17.51 | 166,224 | +0.23(+1.35%) |
Nov 10, 2005 | 17.15 | 17.35 | 17.06 | 17.28 | 471,614 | +0.01(+0.05%) |
Nov 09, 2005 | 18.35 | 18.35 | 16.84 | 17.27 | 1,368,196 | -1.03(-5.64%) |
Nov 08, 2005 | 18.74 | 18.77 | 18.26 | 18.30 | 327,810 | -0.58(-3.08%) |
Nov 07, 2005 | 18.47 | 18.90 | 18.43 | 18.88 | 174,342 | +0.40(+2.14%) |
Nov 04, 2005 | 18.70 | 18.72 | 18.35 | 18.49 | 129,758 | -0.06(-0.33%) |
Nov 03, 2005 | 18.47 | 18.55 | 18.08 | 18.55 | 427,931 | +0.00(+0.00%) |
Nov 02, 2005 | 18.51 | 18.72 | 18.30 | 18.55 | 207,458 | +0.00(+0.00%) |