Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.07 | 19.07 | 17.86 | 18.44 | 1,191,233 | -0.64(-3.35%) |
Jan 30, 2006 | 18.74 | 19.13 | 18.55 | 19.08 | 534,677 | +0.32(+1.72%) |
Jan 27, 2006 | 18.57 | 18.96 | 18.46 | 18.76 | 694,002 | +0.36(+1.94%) |
Jan 26, 2006 | 17.57 | 18.45 | 17.57 | 18.40 | 1,139,125 | +0.98(+5.62%) |
Jan 25, 2006 | 17.44 | 17.52 | 17.30 | 17.42 | 343,027 | +0.15(+0.89%) |
Jan 24, 2006 | 17.22 | 17.45 | 17.22 | 17.27 | 515,247 | +0.23(+1.36%) |
Jan 23, 2006 | 16.93 | 17.22 | 16.93 | 17.04 | 656,555 | +0.07(+0.43%) |
Jan 20, 2006 | 17.18 | 17.18 | 16.76 | 16.96 | 587,314 | -0.22(-1.29%) |
Jan 19, 2006 | 16.71 | 17.44 | 16.68 | 17.18 | 782,674 | +0.09(+0.53%) |
Jan 18, 2006 | 17.61 | 17.61 | 16.98 | 17.09 | 625,821 | -0.48(-2.71%) |
Jan 17, 2006 | 17.57 | 17.80 | 17.41 | 17.57 | 827,362 | +0.07(+0.39%) |
Jan 13, 2006 | 17.53 | 17.57 | 17.41 | 17.50 | 407,499 | +0.05(+0.26%) |
Jan 12, 2006 | 17.40 | 17.55 | 17.36 | 17.45 | 309,466 | -0.01(-0.03%) |
Jan 11, 2006 | 17.60 | 17.61 | 17.44 | 17.46 | 642,601 | -0.09(-0.52%) |
Jan 10, 2006 | 17.83 | 17.83 | 17.52 | 17.55 | 1,218,788 | +0.12(+0.68%) |
Jan 09, 2006 | 17.55 | 17.69 | 17.34 | 17.43 | 457,133 | +0.10(+0.55%) |
Jan 06, 2006 | 17.46 | 17.54 | 17.13 | 17.34 | 421,806 | +0.02(+0.10%) |
Jan 05, 2006 | 17.54 | 17.54 | 17.04 | 17.32 | 391,072 | +0.18(+1.02%) |
Jan 04, 2006 | 17.32 | 17.82 | 16.53 | 17.14 | 989,868 | -0.10(-0.56%) |
Jan 03, 2006 | 16.42 | 17.44 | 16.39 | 17.24 | 1,006,295 | +0.92(+5.62%) |
Dec 30, 2005 | 16.36 | 16.38 | 16.08 | 16.32 | 311,409 | +0.02(+0.10%) |
Dec 29, 2005 | 16.39 | 16.42 | 16.15 | 16.30 | 262,481 | -0.05(-0.31%) |
Dec 28, 2005 | 16.20 | 16.41 | 16.20 | 16.36 | 252,059 | +0.11(+0.70%) |
Dec 27, 2005 | 16.38 | 16.41 | 16.13 | 16.24 | 437,350 | +0.16(+0.99%) |
Dec 23, 2005 | 16.56 | 16.56 | 16.08 | 16.08 | 684,641 | -0.28(-1.73%) |
Dec 22, 2005 | 15.85 | 16.37 | 15.85 | 16.37 | 1,143,364 | +0.54(+3.43%) |
Dec 21, 2005 | 15.27 | 16.09 | 15.04 | 15.82 | 1,680,868 | +0.76(+5.08%) |
Dec 20, 2005 | 14.78 | 15.22 | 14.57 | 15.06 | 642,778 | +0.20(+1.37%) |
Dec 19, 2005 | 15.14 | 15.14 | 14.83 | 14.86 | 377,824 | -0.28(-1.87%) |
Dec 16, 2005 | 15.12 | 15.14 | 15.00 | 15.14 | 176,282 | +0.08(+0.56%) |
Dec 15, 2005 | 14.83 | 15.05 | 14.79 | 15.05 | 408,029 | +0.11(+0.76%) |
Dec 14, 2005 | 15.05 | 15.11 | 14.93 | 14.94 | 254,002 | -0.05(-0.34%) |
Dec 13, 2005 | 14.95 | 15.12 | 14.89 | 14.99 | 430,815 | +0.03(+0.19%) |
Dec 12, 2005 | 15.17 | 15.24 | 14.83 | 14.96 | 447,595 | +0.01(+0.08%) |
Dec 09, 2005 | 14.72 | 14.95 | 14.72 | 14.95 | 355,744 | +0.22(+1.50%) |
Dec 08, 2005 | 14.90 | 14.94 | 14.72 | 14.73 | 391,601 | -0.25(-1.66%) |
Dec 07, 2005 | 15.22 | 15.22 | 14.92 | 14.98 | 384,536 | -0.21(-1.38%) |
Dec 06, 2005 | 15.20 | 15.29 | 15.12 | 15.19 | 255,062 | +0.04(+0.26%) |
Dec 05, 2005 | 15.27 | 15.35 | 14.82 | 15.15 | 459,960 | -0.03(-0.19%) |
Dec 02, 2005 | 15.01 | 15.26 | 14.69 | 15.18 | 576,009 | +0.28(+1.86%) |
Dec 01, 2005 | 14.55 | 14.92 | 14.55 | 14.90 | 656,379 | +0.35(+2.41%) |
Nov 30, 2005 | 14.44 | 14.71 | 14.33 | 14.55 | 609,217 | -0.16(-1.12%) |
Nov 29, 2005 | 14.74 | 14.83 | 14.56 | 14.71 | 690,823 | -0.05(-0.34%) |
Nov 28, 2005 | 15.00 | 15.12 | 14.62 | 14.76 | 951,714 | -0.10(-0.65%) |
Nov 25, 2005 | 14.72 | 14.98 | 14.69 | 14.86 | 551,280 | +0.30(+2.06%) |
Nov 23, 2005 | 15.43 | 15.43 | 14.44 | 14.56 | 1,877,110 | -0.87(-5.65%) |
Nov 22, 2005 | 15.54 | 15.54 | 15.36 | 15.43 | 1,121,815 | -0.11(-0.69%) |
Nov 21, 2005 | 15.48 | 15.57 | 15.23 | 15.54 | 743,814 | +0.25(+1.67%) |
Nov 18, 2005 | 15.08 | 15.34 | 14.97 | 15.29 | 777,198 | +0.20(+1.31%) |
Nov 17, 2005 | 14.49 | 15.18 | 14.48 | 15.09 | 637,479 | +0.52(+3.54%) |
Nov 16, 2005 | 14.66 | 14.66 | 14.41 | 14.57 | 802,280 | -0.20(-1.34%) |
Nov 15, 2005 | 15.00 | 15.05 | 14.36 | 14.77 | 999,583 | -0.18(-1.17%) |
Nov 14, 2005 | 14.74 | 14.95 | 14.38 | 14.95 | 858,804 | +0.21(+1.42%) |
Nov 11, 2005 | 14.55 | 14.83 | 14.33 | 14.74 | 767,660 | +0.19(+1.28%) |
Nov 10, 2005 | 14.55 | 14.61 | 14.18 | 14.55 | 977,503 | -0.02(-0.12%) |
Nov 09, 2005 | 14.10 | 14.57 | 14.02 | 14.57 | 1,152,903 | +0.59(+4.21%) |
Nov 08, 2005 | 13.70 | 13.98 | 13.30 | 13.98 | 678,635 | +0.41(+3.00%) |
Nov 07, 2005 | 13.93 | 13.94 | 13.50 | 13.57 | 487,691 | -0.18(-1.28%) |
Nov 04, 2005 | 13.96 | 13.96 | 13.66 | 13.75 | 521,959 | +0.08(+0.62%) |
Nov 03, 2005 | 13.96 | 13.98 | 13.59 | 13.66 | 949,241 | +0.12(+0.88%) |
Nov 02, 2005 | 13.58 | 13.69 | 13.45 | 13.54 | 1,278,844 | -0.07(-0.54%) |