Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.21 | 18.49 | 17.75 | 18.39 | 215,553 | +0.24(+1.32%) |
Jan 30, 2006 | 17.82 | 18.44 | 17.82 | 18.15 | 195,944 | +0.35(+1.97%) |
Jan 27, 2006 | 18.25 | 18.26 | 17.51 | 17.80 | 86,412 | -0.43(-2.36%) |
Jan 26, 2006 | 17.77 | 18.30 | 17.77 | 18.23 | 179,842 | +0.47(+2.65%) |
Jan 25, 2006 | 17.74 | 17.81 | 17.36 | 17.76 | 98,581 | +0.04(+0.23%) |
Jan 24, 2006 | 18.10 | 18.27 | 17.51 | 17.72 | 60,335 | -0.27(-1.50%) |
Jan 23, 2006 | 17.77 | 18.23 | 17.19 | 17.99 | 73,659 | +0.18(+1.01%) |
Jan 20, 2006 | 18.51 | 18.98 | 17.76 | 17.81 | 88,945 | -0.60(-3.26%) |
Jan 19, 2006 | 18.23 | 18.41 | 18.10 | 18.41 | 184,946 | +0.18(+0.99%) |
Jan 18, 2006 | 17.95 | 18.30 | 17.95 | 18.23 | 123,666 | +0.27(+1.50%) |
Jan 17, 2006 | 18.15 | 18.17 | 17.96 | 17.96 | 212,664 | -0.40(-2.18%) |
Jan 13, 2006 | 18.49 | 18.49 | 18.07 | 18.36 | 123,268 | -0.04(-0.22%) |
Jan 12, 2006 | 18.10 | 18.46 | 18.10 | 18.40 | 158,500 | +0.37(+2.05%) |
Jan 11, 2006 | 18.00 | 18.20 | 18.00 | 18.03 | 126,205 | +0.02(+0.11%) |
Jan 10, 2006 | 18.22 | 18.27 | 17.96 | 18.01 | 90,332 | -0.16(-0.88%) |
Jan 09, 2006 | 18.00 | 18.40 | 17.98 | 18.17 | 210,910 | +0.14(+0.78%) |
Jan 06, 2006 | 18.43 | 18.43 | 17.96 | 18.03 | 148,620 | -0.26(-1.42%) |
Jan 05, 2006 | 18.30 | 18.43 | 18.10 | 18.29 | 121,081 | +0.09(+0.49%) |
Jan 04, 2006 | 18.20 | 18.39 | 17.81 | 18.20 | 210,249 | -0.11(-0.60%) |
Jan 03, 2006 | 18.10 | 18.39 | 17.59 | 18.31 | 358,611 | +0.21(+1.16%) |
Dec 30, 2005 | 18.14 | 18.22 | 18.02 | 18.10 | 105,869 | -0.19(-1.04%) |
Dec 29, 2005 | 18.27 | 18.44 | 18.13 | 18.29 | 102,095 | +0.00(+0.00%) |
Dec 28, 2005 | 18.21 | 18.64 | 18.06 | 18.29 | 274,000 | -0.01(-0.05%) |
Dec 27, 2005 | 18.46 | 18.75 | 17.80 | 18.30 | 180,500 | -0.07(-0.38%) |
Dec 23, 2005 | 18.57 | 18.65 | 18.25 | 18.37 | 26,610 | -0.31(-1.66%) |
Dec 22, 2005 | 18.57 | 18.68 | 18.22 | 18.68 | 49,543 | +0.01(+0.05%) |
Dec 21, 2005 | 18.26 | 18.74 | 18.13 | 18.67 | 123,165 | +0.42(+2.30%) |
Dec 20, 2005 | 18.10 | 18.50 | 17.88 | 18.25 | 145,777 | +0.05(+0.27%) |
Dec 19, 2005 | 18.25 | 18.38 | 18.01 | 18.20 | 71,274 | -0.16(-0.87%) |
Dec 16, 2005 | 18.90 | 18.90 | 17.95 | 18.36 | 346,541 | -0.64(-3.37%) |
Dec 15, 2005 | 19.53 | 19.63 | 18.90 | 19.00 | 197,361 | -0.51(-2.61%) |
Dec 14, 2005 | 18.90 | 19.75 | 18.80 | 19.51 | 249,830 | +0.50(+2.63%) |
Dec 13, 2005 | 18.60 | 19.38 | 18.30 | 19.01 | 141,450 | +0.55(+2.98%) |
Dec 12, 2005 | 18.55 | 18.58 | 18.34 | 18.46 | 113,316 | +0.04(+0.22%) |
Dec 09, 2005 | 18.45 | 18.58 | 18.30 | 18.42 | 80,759 | -0.05(-0.27%) |
Dec 08, 2005 | 18.99 | 18.99 | 18.23 | 18.47 | 210,664 | -0.45(-2.38%) |
Dec 07, 2005 | 18.60 | 18.95 | 18.50 | 18.92 | 197,758 | +0.12(+0.64%) |
Dec 06, 2005 | 18.00 | 18.93 | 17.90 | 18.80 | 253,564 | +0.89(+4.97%) |
Dec 05, 2005 | 17.63 | 17.97 | 17.54 | 17.91 | 181,753 | +0.21(+1.19%) |
Dec 02, 2005 | 17.39 | 17.73 | 17.31 | 17.70 | 91,962 | +0.14(+0.80%) |
Dec 01, 2005 | 17.25 | 17.64 | 17.09 | 17.56 | 95,461 | +0.36(+2.09%) |
Nov 30, 2005 | 17.04 | 17.23 | 16.92 | 17.20 | 143,086 | +0.19(+1.12%) |
Nov 29, 2005 | 17.01 | 17.14 | 16.99 | 17.01 | 80,814 | +0.06(+0.35%) |
Nov 28, 2005 | 17.36 | 17.36 | 16.89 | 16.95 | 67,128 | -0.41(-2.36%) |
Nov 25, 2005 | 17.35 | 17.44 | 17.35 | 17.36 | 19,888 | +0.10(+0.58%) |
Nov 23, 2005 | 17.03 | 17.35 | 16.58 | 17.26 | 112,261 | +0.23(+1.35%) |
Nov 22, 2005 | 17.10 | 17.31 | 16.88 | 17.03 | 66,695 | -0.18(-1.05%) |
Nov 21, 2005 | 17.62 | 17.62 | 17.16 | 17.21 | 90,277 | -0.41(-2.33%) |
Nov 18, 2005 | 17.33 | 17.68 | 17.27 | 17.62 | 112,426 | +0.43(+2.50%) |
Nov 17, 2005 | 17.10 | 17.21 | 17.00 | 17.19 | 82,249 | +0.15(+0.88%) |
Nov 16, 2005 | 17.11 | 17.19 | 16.96 | 17.04 | 225,822 | -0.06(-0.35%) |
Nov 15, 2005 | 17.10 | 17.25 | 16.98 | 17.10 | 165,443 | +0.02(+0.12%) |
Nov 14, 2005 | 16.91 | 17.19 | 16.76 | 17.08 | 394,034 | +0.31(+1.85%) |
Nov 11, 2005 | 16.48 | 16.81 | 16.48 | 16.77 | 214,069 | +0.28(+1.70%) |
Nov 10, 2005 | 16.27 | 16.87 | 16.24 | 16.49 | 160,332 | +0.24(+1.48%) |
Nov 09, 2005 | 16.10 | 16.29 | 15.97 | 16.25 | 60,424 | +0.19(+1.18%) |
Nov 08, 2005 | 16.02 | 16.06 | 15.74 | 16.06 | 55,123 | +0.04(+0.25%) |
Nov 07, 2005 | 16.33 | 16.37 | 15.89 | 16.02 | 117,117 | -0.25(-1.54%) |
Nov 04, 2005 | 16.88 | 16.97 | 16.17 | 16.27 | 172,290 | -0.62(-3.67%) |
Nov 03, 2005 | 17.03 | 17.33 | 16.82 | 16.89 | 102,943 | -0.01(-0.06%) |
Nov 02, 2005 | 16.60 | 16.90 | 16.43 | 16.90 | 260,903 | +0.36(+2.18%) |