Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.89 | 18.01 | 17.70 | 17.94 | 472,254 | +0.11(+0.59%) |
Jan 30, 2006 | 18.16 | 18.16 | 17.68 | 17.84 | 428,815 | -0.31(-1.71%) |
Jan 27, 2006 | 18.30 | 18.30 | 18.07 | 18.14 | 388,552 | -0.04(-0.22%) |
Jan 26, 2006 | 18.09 | 18.24 | 18.01 | 18.19 | 610,900 | +0.16(+0.91%) |
Jan 25, 2006 | 18.04 | 18.04 | 17.75 | 18.02 | 1,035,986 | +0.11(+0.59%) |
Jan 24, 2006 | 18.33 | 18.33 | 17.84 | 17.92 | 614,489 | -0.33(-1.83%) |
Jan 23, 2006 | 18.16 | 18.32 | 18.06 | 18.25 | 579,976 | +0.06(+0.35%) |
Jan 20, 2006 | 18.63 | 18.65 | 18.17 | 18.19 | 433,863 | -0.36(-1.92%) |
Jan 19, 2006 | 18.99 | 19.00 | 18.52 | 18.54 | 268,484 | -0.26(-1.40%) |
Jan 18, 2006 | 18.60 | 18.83 | 18.45 | 18.81 | 218,271 | +0.19(+1.04%) |
Jan 17, 2006 | 18.71 | 18.73 | 18.41 | 18.61 | 219,519 | -0.01(-0.06%) |
Jan 13, 2006 | 18.65 | 18.71 | 18.58 | 18.62 | 293,452 | +0.06(+0.35%) |
Jan 12, 2006 | 18.99 | 18.99 | 18.50 | 18.56 | 213,322 | -0.27(-1.43%) |
Jan 11, 2006 | 18.92 | 18.92 | 18.62 | 18.83 | 296,476 | -0.07(-0.37%) |
Jan 10, 2006 | 18.92 | 18.92 | 18.70 | 18.90 | 408,789 | +0.04(+0.19%) |
Jan 09, 2006 | 18.81 | 18.98 | 18.76 | 18.86 | 331,200 | +0.13(+0.69%) |
Jan 06, 2006 | 18.65 | 18.76 | 18.58 | 18.74 | 1,123,845 | +0.09(+0.50%) |
Jan 05, 2006 | 18.67 | 18.75 | 18.58 | 18.64 | 322,325 | +0.02(+0.13%) |
Jan 04, 2006 | 18.38 | 18.62 | 18.33 | 18.62 | 532,540 | +0.32(+1.76%) |
Jan 03, 2006 | 18.16 | 18.31 | 18.04 | 18.30 | 656,753 | +0.14(+0.77%) |
Dec 30, 2005 | 18.12 | 18.19 | 17.90 | 18.16 | 235,812 | +0.09(+0.49%) |
Dec 29, 2005 | 18.37 | 18.37 | 18.05 | 18.07 | 190,936 | -0.24(-1.31%) |
Dec 28, 2005 | 18.36 | 18.36 | 18.21 | 18.31 | 245,996 | +0.04(+0.22%) |
Dec 27, 2005 | 18.40 | 18.47 | 18.23 | 18.27 | 164,054 | -0.09(-0.48%) |
Dec 23, 2005 | 18.36 | 18.42 | 18.29 | 18.36 | 145,059 | +0.06(+0.35%) |
Dec 22, 2005 | 18.44 | 18.44 | 18.25 | 18.29 | 227,479 | -0.02(-0.10%) |
Dec 21, 2005 | 18.44 | 18.54 | 18.27 | 18.31 | 304,676 | +0.05(+0.26%) |
Dec 20, 2005 | 18.29 | 18.41 | 18.20 | 18.26 | 539,966 | +0.02(+0.13%) |
Dec 19, 2005 | 18.36 | 18.44 | 18.18 | 18.24 | 443,095 | -0.03(-0.16%) |
Dec 16, 2005 | 18.51 | 18.73 | 18.21 | 18.27 | 1,414,156 | -0.15(-0.79%) |
Dec 15, 2005 | 18.85 | 18.85 | 18.32 | 18.41 | 423,464 | -0.33(-1.78%) |
Dec 14, 2005 | 18.51 | 18.83 | 18.44 | 18.75 | 541,685 | +0.34(+1.87%) |
Dec 13, 2005 | 18.30 | 18.46 | 18.23 | 18.40 | 388,658 | +0.20(+1.12%) |
Dec 12, 2005 | 18.43 | 18.43 | 18.14 | 18.20 | 343,624 | -0.14(-0.77%) |
Dec 09, 2005 | 18.25 | 18.52 | 18.14 | 18.34 | 431,588 | +0.19(+1.06%) |
Dec 08, 2005 | 18.10 | 18.34 | 18.10 | 18.14 | 358,085 | -0.06(-0.35%) |
Dec 07, 2005 | 18.30 | 18.35 | 18.12 | 18.21 | 561,275 | +0.02(+0.13%) |
Dec 06, 2005 | 18.25 | 18.52 | 18.10 | 18.19 | 429,990 | -0.01(-0.06%) |
Dec 05, 2005 | 18.26 | 18.44 | 18.09 | 18.20 | 471,460 | -0.18(-0.95%) |
Dec 02, 2005 | 18.24 | 18.40 | 18.17 | 18.37 | 429,169 | -0.02(-0.10%) |
Dec 01, 2005 | 18.38 | 18.45 | 18.29 | 18.39 | 481,322 | +0.20(+1.09%) |
Nov 30, 2005 | 18.62 | 18.78 | 18.13 | 18.19 | 1,547,156 | -0.38(-2.05%) |
Nov 29, 2005 | 18.86 | 18.98 | 18.52 | 18.57 | 579,397 | -0.19(-1.00%) |
Nov 28, 2005 | 19.32 | 19.33 | 18.72 | 18.76 | 512,197 | -0.53(-2.73%) |
Nov 25, 2005 | 19.31 | 19.36 | 19.24 | 19.28 | 108,075 | +0.01(+0.03%) |
Nov 23, 2005 | 19.26 | 19.35 | 19.23 | 19.28 | 167,843 | -0.01(-0.06%) |
Nov 22, 2005 | 19.26 | 19.40 | 19.16 | 19.29 | 160,946 | +0.00(+0.00%) |
Nov 21, 2005 | 19.30 | 19.40 | 19.23 | 19.29 | 265,633 | +0.00(+0.00%) |
Nov 18, 2005 | 19.51 | 19.55 | 19.26 | 19.29 | 260,820 | -0.11(-0.57%) |
Nov 17, 2005 | 19.45 | 19.54 | 19.19 | 19.40 | 183,752 | +0.05(+0.27%) |
Nov 16, 2005 | 19.55 | 19.58 | 19.28 | 19.35 | 410,153 | -0.12(-0.63%) |
Nov 15, 2005 | 19.54 | 19.62 | 19.32 | 19.47 | 271,469 | +0.06(+0.33%) |
Nov 14, 2005 | 19.53 | 19.54 | 19.29 | 19.41 | 239,858 | -0.09(-0.45%) |
Nov 11, 2005 | 19.38 | 19.50 | 19.19 | 19.50 | 156,756 | +0.20(+1.06%) |
Nov 10, 2005 | 18.88 | 19.29 | 18.66 | 19.29 | 197,640 | +0.52(+2.77%) |
Nov 09, 2005 | 18.89 | 18.96 | 18.68 | 18.77 | 288,215 | +0.00(+0.00%) |
Nov 08, 2005 | 19.10 | 19.10 | 18.72 | 18.77 | 207,861 | -0.25(-1.32%) |
Nov 07, 2005 | 18.99 | 19.23 | 18.99 | 19.02 | 312,777 | -0.19(-0.97%) |
Nov 04, 2005 | 19.20 | 19.27 | 19.08 | 19.21 | 319,167 | +0.18(+0.95%) |
Nov 03, 2005 | 19.25 | 19.31 | 18.93 | 19.03 | 445,070 | -0.21(-1.09%) |
Nov 02, 2005 | 18.96 | 19.37 | 18.84 | 19.24 | 342,249 | +0.26(+1.39%) |