Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.29 | 17.33 | 16.96 | 17.26 | 693,462 | -0.32(-1.80%) |
Jan 30, 2006 | 16.95 | 17.59 | 16.92 | 17.58 | 321,333 | +0.62(+3.68%) |
Jan 27, 2006 | 17.20 | 17.35 | 16.93 | 16.95 | 453,006 | -0.30(-1.73%) |
Jan 26, 2006 | 16.63 | 17.29 | 16.55 | 17.25 | 583,371 | +0.70(+4.24%) |
Jan 25, 2006 | 16.61 | 16.74 | 16.47 | 16.55 | 242,635 | -0.05(-0.33%) |
Jan 24, 2006 | 16.86 | 16.87 | 16.55 | 16.61 | 400,686 | +0.07(+0.42%) |
Jan 23, 2006 | 16.46 | 16.56 | 16.35 | 16.54 | 205,793 | +0.18(+1.09%) |
Jan 20, 2006 | 16.70 | 16.81 | 16.33 | 16.36 | 791,780 | -0.12(-0.72%) |
Jan 19, 2006 | 16.05 | 16.56 | 16.05 | 16.48 | 820,556 | +0.64(+4.06%) |
Jan 18, 2006 | 15.83 | 15.87 | 15.54 | 15.83 | 1,413,084 | -0.20(-1.26%) |
Jan 17, 2006 | 16.63 | 16.68 | 15.98 | 16.04 | 972,503 | -0.56(-3.40%) |
Jan 13, 2006 | 16.83 | 16.88 | 16.54 | 16.60 | 371,692 | -0.21(-1.26%) |
Jan 12, 2006 | 17.05 | 17.09 | 16.81 | 16.81 | 212,333 | -0.21(-1.21%) |
Jan 11, 2006 | 16.84 | 17.11 | 16.72 | 17.02 | 199,471 | +0.19(+1.12%) |
Jan 10, 2006 | 16.88 | 16.93 | 16.70 | 16.83 | 472,408 | -0.05(-0.30%) |
Jan 09, 2006 | 16.79 | 16.95 | 16.57 | 16.88 | 649,425 | +0.00(+0.00%) |
Jan 06, 2006 | 16.97 | 17.24 | 16.85 | 16.88 | 450,608 | +0.16(+0.96%) |
Jan 05, 2006 | 16.86 | 16.94 | 16.34 | 16.72 | 581,191 | +0.22(+1.33%) |
Jan 04, 2006 | 17.20 | 17.46 | 16.44 | 16.50 | 1,575,059 | +0.20(+1.24%) |
Jan 03, 2006 | 15.96 | 16.31 | 15.96 | 16.30 | 983,621 | +1.21(+7.99%) |
Dec 30, 2005 | 15.18 | 15.21 | 14.96 | 15.09 | 94,394 | -0.08(-0.54%) |
Dec 29, 2005 | 15.02 | 15.28 | 14.98 | 15.17 | 391,966 | +0.16(+1.07%) |
Dec 28, 2005 | 15.05 | 15.25 | 14.94 | 15.01 | 330,271 | -0.05(-0.30%) |
Dec 27, 2005 | 15.00 | 15.17 | 14.93 | 15.06 | 420,742 | +0.06(+0.40%) |
Dec 23, 2005 | 15.00 | 15.03 | 14.89 | 15.00 | 335,067 | -0.05(-0.34%) |
Dec 22, 2005 | 14.75 | 15.05 | 14.58 | 15.05 | 998,445 | +0.24(+1.64%) |
Dec 21, 2005 | 14.36 | 14.81 | 14.33 | 14.81 | 731,830 | +0.52(+3.66%) |
Dec 20, 2005 | 14.52 | 14.53 | 14.20 | 14.28 | 175,273 | -0.33(-2.23%) |
Dec 19, 2005 | 14.38 | 14.77 | 14.22 | 14.61 | 920,837 | +0.19(+1.34%) |
Dec 16, 2005 | 14.06 | 14.46 | 13.99 | 14.42 | 429,898 | +0.17(+1.16%) |
Dec 15, 2005 | 14.51 | 14.79 | 13.99 | 14.25 | 724,636 | -0.46(-3.12%) |
Dec 14, 2005 | 15.06 | 15.12 | 14.64 | 14.71 | 678,855 | -0.40(-2.67%) |
Dec 13, 2005 | 15.27 | 15.30 | 15.09 | 15.11 | 227,157 | -0.11(-0.69%) |
Dec 12, 2005 | 15.15 | 15.37 | 15.13 | 15.22 | 165,898 | +0.06(+0.39%) |
Dec 09, 2005 | 14.99 | 15.25 | 14.96 | 15.16 | 194,239 | +0.09(+0.61%) |
Dec 08, 2005 | 15.57 | 15.59 | 15.03 | 15.07 | 478,512 | -0.52(-3.33%) |
Dec 07, 2005 | 15.85 | 15.94 | 15.55 | 15.59 | 517,098 | -0.29(-1.82%) |
Dec 06, 2005 | 15.60 | 16.00 | 15.58 | 15.88 | 311,523 | +0.51(+3.31%) |
Dec 05, 2005 | 15.17 | 15.45 | 15.17 | 15.37 | 135,814 | +0.08(+0.51%) |
Dec 02, 2005 | 15.14 | 15.29 | 15.14 | 15.29 | 100,280 | +0.27(+1.77%) |
Dec 01, 2005 | 14.75 | 15.03 | 14.75 | 15.02 | 446,466 | +0.35(+2.38%) |
Nov 30, 2005 | 14.78 | 14.86 | 14.55 | 14.67 | 435,566 | -0.08(-0.53%) |
Nov 29, 2005 | 14.82 | 15.01 | 14.65 | 14.75 | 349,456 | -0.06(-0.43%) |
Nov 28, 2005 | 15.07 | 15.18 | 14.79 | 14.82 | 527,563 | -0.26(-1.70%) |
Nov 25, 2005 | 15.32 | 15.32 | 14.91 | 15.07 | 812,926 | +0.14(+0.92%) |
Nov 23, 2005 | 14.23 | 14.99 | 14.23 | 14.94 | 842,792 | +0.82(+5.82%) |
Nov 22, 2005 | 14.08 | 14.26 | 13.87 | 14.11 | 588,385 | -0.15(-1.06%) |
Nov 21, 2005 | 13.62 | 14.36 | 13.58 | 14.27 | 465,432 | +0.72(+5.28%) |
Nov 18, 2005 | 13.60 | 13.67 | 13.38 | 13.55 | 243,943 | -0.05(-0.40%) |
Nov 17, 2005 | 13.36 | 13.63 | 13.33 | 13.61 | 128,184 | +0.31(+2.31%) |
Nov 16, 2005 | 13.07 | 13.30 | 12.98 | 13.30 | 193,367 | +0.24(+1.83%) |
Nov 15, 2005 | 13.03 | 13.35 | 13.03 | 13.06 | 95,702 | +0.10(+0.78%) |
Nov 14, 2005 | 13.14 | 13.31 | 12.96 | 12.96 | 103,332 | -0.44(-3.25%) |
Nov 11, 2005 | 13.40 | 13.69 | 13.26 | 13.39 | 243,071 | +0.02(+0.17%) |
Nov 10, 2005 | 13.26 | 13.37 | 13.03 | 13.37 | 604,953 | +0.12(+0.90%) |
Nov 09, 2005 | 13.35 | 13.46 | 13.18 | 13.25 | 1,899,444 | +0.14(+1.08%) |
Nov 08, 2005 | 13.14 | 13.19 | 12.84 | 13.11 | 381,502 | +0.27(+2.07%) |
Nov 07, 2005 | 12.75 | 12.94 | 12.75 | 12.84 | 691,281 | +0.11(+0.86%) |
Nov 04, 2005 | 12.82 | 12.83 | 12.55 | 12.73 | 187,045 | +0.00(+0.04%) |
Nov 03, 2005 | 12.82 | 13.24 | 12.70 | 12.73 | 667,737 | +0.03(+0.22%) |
Nov 02, 2005 | 12.78 | 12.82 | 12.67 | 12.70 | 71,722 | -0.15(-1.14%) |