Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.07 | 17.23 | 17.01 | 17.18 | 562,338 | +0.06(+0.34%) |
Jan 30, 2006 | 17.20 | 17.31 | 17.07 | 17.12 | 389,216 | -0.10(-0.57%) |
Jan 27, 2006 | 17.22 | 17.38 | 17.11 | 17.22 | 442,132 | +0.07(+0.38%) |
Jan 26, 2006 | 17.26 | 17.26 | 17.07 | 17.16 | 365,818 | -0.03(-0.15%) |
Jan 25, 2006 | 17.19 | 17.25 | 17.07 | 17.18 | 335,231 | +0.03(+0.15%) |
Jan 24, 2006 | 17.16 | 17.26 | 17.10 | 17.16 | 308,161 | +0.03(+0.15%) |
Jan 23, 2006 | 17.30 | 17.35 | 17.09 | 17.13 | 629,934 | -0.16(-0.94%) |
Jan 20, 2006 | 17.33 | 17.46 | 17.26 | 17.30 | 515,540 | -0.05(-0.26%) |
Jan 19, 2006 | 17.35 | 17.41 | 17.29 | 17.34 | 777,363 | -0.02(-0.11%) |
Jan 18, 2006 | 17.35 | 17.45 | 17.31 | 17.36 | 839,760 | -0.05(-0.30%) |
Jan 17, 2006 | 17.42 | 17.49 | 17.35 | 17.41 | 491,529 | +0.01(+0.07%) |
Jan 13, 2006 | 17.38 | 17.43 | 17.35 | 17.40 | 489,694 | +0.04(+0.23%) |
Jan 12, 2006 | 17.43 | 17.52 | 17.33 | 17.36 | 362,300 | -0.11(-0.64%) |
Jan 11, 2006 | 17.48 | 17.56 | 17.39 | 17.47 | 462,472 | -0.03(-0.19%) |
Jan 10, 2006 | 17.53 | 17.61 | 17.45 | 17.50 | 422,097 | -0.09(-0.48%) |
Jan 09, 2006 | 17.55 | 17.71 | 17.54 | 17.59 | 335,690 | +0.07(+0.37%) |
Jan 06, 2006 | 17.54 | 17.57 | 17.44 | 17.52 | 292,409 | +0.09(+0.52%) |
Jan 05, 2006 | 17.47 | 17.52 | 17.34 | 17.43 | 331,560 | -0.06(-0.34%) |
Jan 04, 2006 | 17.53 | 17.58 | 17.38 | 17.49 | 322,078 | +0.01(+0.04%) |
Jan 03, 2006 | 17.20 | 17.52 | 17.08 | 17.48 | 566,314 | +0.38(+2.22%) |
Dec 30, 2005 | 17.03 | 17.18 | 16.89 | 17.11 | 343,183 | +0.01(+0.08%) |
Dec 29, 2005 | 17.04 | 17.14 | 17.04 | 17.09 | 274,975 | +0.05(+0.31%) |
Dec 28, 2005 | 17.00 | 17.08 | 16.94 | 17.04 | 300,056 | +0.09(+0.54%) |
Dec 27, 2005 | 17.24 | 17.26 | 16.94 | 16.95 | 457,884 | -0.30(-1.74%) |
Dec 23, 2005 | 17.18 | 17.28 | 17.14 | 17.25 | 348,077 | +0.11(+0.65%) |
Dec 22, 2005 | 17.24 | 17.24 | 17.03 | 17.14 | 344,560 | -0.05(-0.27%) |
Dec 21, 2005 | 17.35 | 17.41 | 17.07 | 17.18 | 314,279 | -0.10(-0.57%) |
Dec 20, 2005 | 17.25 | 17.40 | 17.18 | 17.28 | 421,944 | +0.03(+0.19%) |
Dec 19, 2005 | 17.48 | 17.48 | 17.23 | 17.25 | 267,940 | -0.27(-1.57%) |
Dec 16, 2005 | 17.43 | 17.52 | 17.30 | 17.52 | 675,356 | +0.13(+0.75%) |
Dec 15, 2005 | 17.41 | 17.43 | 17.26 | 17.39 | 363,676 | +0.02(+0.11%) |
Dec 14, 2005 | 17.26 | 17.44 | 17.26 | 17.37 | 381,111 | +0.10(+0.61%) |
Dec 13, 2005 | 17.31 | 17.37 | 17.20 | 17.27 | 350,677 | -0.03(-0.15%) |
Dec 12, 2005 | 17.32 | 17.45 | 17.24 | 17.30 | 563,255 | +0.00(+0.00%) |
Dec 09, 2005 | 17.31 | 17.33 | 17.17 | 17.30 | 263,199 | +0.03(+0.19%) |
Dec 08, 2005 | 17.30 | 17.36 | 17.12 | 17.26 | 300,974 | -0.03(-0.15%) |
Dec 07, 2005 | 17.44 | 17.52 | 17.26 | 17.29 | 276,504 | -0.10(-0.60%) |
Dec 06, 2005 | 17.38 | 17.54 | 17.37 | 17.39 | 247,905 | +0.01(+0.07%) |
Dec 05, 2005 | 17.52 | 17.55 | 17.23 | 17.38 | 366,429 | -0.14(-0.78%) |
Dec 02, 2005 | 17.51 | 17.54 | 17.36 | 17.52 | 198,967 | +0.00(+0.00%) |
Dec 01, 2005 | 17.39 | 17.59 | 17.39 | 17.52 | 265,034 | +0.14(+0.83%) |
Nov 30, 2005 | 17.40 | 17.56 | 17.31 | 17.37 | 335,995 | -0.05(-0.30%) |
Nov 29, 2005 | 17.43 | 17.69 | 17.43 | 17.43 | 199,425 | -0.03(-0.15%) |
Nov 28, 2005 | 17.72 | 17.79 | 17.45 | 17.45 | 328,502 | -0.28(-1.59%) |
Nov 25, 2005 | 17.58 | 17.75 | 17.57 | 17.73 | 160,886 | +0.17(+0.97%) |
Nov 23, 2005 | 17.49 | 17.64 | 17.39 | 17.56 | 346,242 | +0.05(+0.30%) |
Nov 22, 2005 | 17.36 | 17.54 | 17.35 | 17.51 | 752,893 | +0.01(+0.04%) |
Nov 21, 2005 | 17.30 | 17.52 | 17.30 | 17.50 | 591,089 | +0.24(+1.36%) |
Nov 18, 2005 | 17.20 | 17.34 | 17.12 | 17.27 | 598,889 | +0.16(+0.92%) |
Nov 17, 2005 | 17.20 | 17.33 | 17.03 | 17.11 | 703,190 | -0.09(-0.49%) |
Nov 16, 2005 | 17.24 | 17.27 | 17.10 | 17.20 | 624,735 | -0.05(-0.27%) |
Nov 15, 2005 | 17.31 | 17.32 | 17.17 | 17.24 | 813,149 | -0.10(-0.57%) |
Nov 14, 2005 | 17.23 | 17.34 | 17.07 | 17.34 | 823,090 | +0.20(+1.14%) |
Nov 11, 2005 | 17.16 | 17.20 | 17.00 | 17.14 | 803,056 | +0.01(+0.08%) |
Nov 10, 2005 | 17.22 | 17.26 | 17.00 | 17.13 | 600,112 | -0.08(-0.46%) |
Nov 09, 2005 | 17.05 | 17.28 | 16.90 | 17.21 | 751,823 | +0.20(+1.19%) |
Nov 08, 2005 | 17.20 | 17.28 | 16.97 | 17.01 | 353,889 | -0.18(-1.03%) |
Nov 07, 2005 | 17.28 | 17.45 | 17.11 | 17.18 | 492,294 | -0.09(-0.53%) |
Nov 04, 2005 | 17.31 | 17.46 | 17.24 | 17.28 | 633,758 | -0.03(-0.19%) |
Nov 03, 2005 | 17.26 | 17.53 | 17.25 | 17.31 | 595,524 | +0.07(+0.42%) |
Nov 02, 2005 | 17.03 | 17.24 | 16.97 | 17.24 | 381,570 | +0.22(+1.27%) |