Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.55 | 18.55 | 18.42 | 18.45 | 2,534,197 | -0.11(-0.57%) |
Jan 30, 2006 | 18.62 | 18.70 | 18.46 | 18.55 | 2,262,433 | -0.04(-0.20%) |
Jan 27, 2006 | 18.90 | 19.02 | 18.56 | 18.59 | 4,518,526 | -0.26(-1.39%) |
Jan 26, 2006 | 18.77 | 18.96 | 18.76 | 18.85 | 5,599,240 | +0.08(+0.42%) |
Jan 25, 2006 | 18.68 | 18.80 | 18.66 | 18.77 | 3,409,729 | +0.25(+1.37%) |
Jan 24, 2006 | 18.41 | 18.57 | 18.37 | 18.52 | 3,143,401 | +0.20(+1.07%) |
Jan 23, 2006 | 18.15 | 18.34 | 18.15 | 18.32 | 3,037,413 | +0.28(+1.58%) |
Jan 20, 2006 | 18.18 | 18.27 | 18.03 | 18.04 | 6,292,690 | -0.20(-1.09%) |
Jan 19, 2006 | 17.85 | 18.26 | 17.81 | 18.24 | 2,182,263 | +0.55(+3.11%) |
Jan 18, 2006 | 17.55 | 17.69 | 17.53 | 17.69 | 2,511,097 | -0.12(-0.68%) |
Jan 17, 2006 | 18.02 | 18.02 | 17.71 | 17.81 | 2,761,573 | -0.34(-1.85%) |
Jan 13, 2006 | 17.68 | 18.19 | 17.68 | 18.14 | 5,375,034 | -0.30(-1.62%) |
Jan 12, 2006 | 18.64 | 18.67 | 18.42 | 18.44 | 1,249,207 | -0.20(-1.07%) |
Jan 11, 2006 | 18.66 | 18.71 | 18.61 | 18.64 | 2,530,120 | +0.02(+0.08%) |
Jan 10, 2006 | 18.71 | 18.72 | 18.50 | 18.62 | 3,109,430 | -0.12(-0.64%) |
Jan 09, 2006 | 18.54 | 18.75 | 18.42 | 18.74 | 1,823,535 | +0.26(+1.42%) |
Jan 06, 2006 | 18.45 | 18.50 | 18.42 | 18.48 | 1,786,846 | +0.16(+0.87%) |
Jan 05, 2006 | 18.54 | 18.59 | 18.29 | 18.32 | 1,600,688 | -0.17(-0.91%) |
Jan 04, 2006 | 18.55 | 18.61 | 18.40 | 18.49 | 1,776,429 | +0.04(+0.24%) |
Jan 03, 2006 | 17.99 | 18.47 | 17.98 | 18.45 | 3,055,077 | +0.67(+3.79%) |
Dec 30, 2005 | 17.83 | 17.83 | 17.62 | 17.77 | 717,456 | -0.09(-0.51%) |
Dec 29, 2005 | 17.68 | 17.91 | 17.68 | 17.86 | 1,508,741 | +0.24(+1.34%) |
Dec 28, 2005 | 17.83 | 17.83 | 17.53 | 17.63 | 726,515 | -0.19(-1.05%) |
Dec 27, 2005 | 17.81 | 17.92 | 17.80 | 17.81 | 1,081,166 | +0.02(+0.11%) |
Dec 23, 2005 | 17.78 | 17.84 | 17.78 | 17.79 | 657,215 | +0.02(+0.12%) |
Dec 22, 2005 | 17.63 | 17.86 | 17.62 | 17.77 | 1,727,511 | +0.16(+0.93%) |
Dec 21, 2005 | 17.66 | 17.68 | 17.52 | 17.61 | 2,507,021 | -0.04(-0.20%) |
Dec 20, 2005 | 17.64 | 17.72 | 17.62 | 17.64 | 2,161,881 | +0.03(+0.15%) |
Dec 19, 2005 | 17.97 | 17.99 | 17.62 | 17.62 | 1,703,053 | -0.35(-1.94%) |
Dec 16, 2005 | 18.09 | 18.11 | 17.87 | 17.97 | 2,048,646 | -0.20(-1.08%) |
Dec 15, 2005 | 18.21 | 18.53 | 18.13 | 18.16 | 4,427,032 | +0.10(+0.55%) |
Dec 14, 2005 | 18.10 | 18.11 | 18.00 | 18.06 | 691,185 | -0.03(-0.18%) |
Dec 13, 2005 | 18.10 | 18.32 | 18.07 | 18.10 | 3,006,160 | +0.02(+0.10%) |
Dec 12, 2005 | 18.11 | 18.15 | 18.05 | 18.08 | 1,194,401 | -0.04(-0.19%) |
Dec 09, 2005 | 18.17 | 18.19 | 17.95 | 18.11 | 2,969,925 | +0.03(+0.18%) |
Dec 08, 2005 | 18.37 | 18.43 | 17.99 | 18.08 | 1,896,911 | -0.26(-1.44%) |
Dec 07, 2005 | 17.81 | 18.38 | 17.81 | 18.35 | 4,165,685 | +0.55(+3.08%) |
Dec 06, 2005 | 17.88 | 17.88 | 17.72 | 17.80 | 3,280,188 | +0.11(+0.65%) |
Dec 05, 2005 | 17.55 | 17.71 | 17.51 | 17.68 | 1,522,330 | +0.08(+0.45%) |
Dec 02, 2005 | 17.71 | 17.76 | 17.48 | 17.61 | 2,489,356 | -0.13(-0.76%) |
Dec 01, 2005 | 17.60 | 17.79 | 17.60 | 17.74 | 2,603,497 | +0.21(+1.20%) |
Nov 30, 2005 | 17.43 | 17.55 | 17.39 | 17.53 | 2,719,902 | +0.13(+0.74%) |
Nov 29, 2005 | 17.35 | 17.50 | 17.33 | 17.40 | 1,924,087 | +0.10(+0.55%) |
Nov 28, 2005 | 17.65 | 17.65 | 17.26 | 17.31 | 1,995,652 | -0.23(-1.28%) |
Nov 25, 2005 | 17.46 | 17.55 | 17.44 | 17.53 | 685,297 | +0.02(+0.13%) |
Nov 23, 2005 | 17.65 | 17.66 | 17.46 | 17.51 | 3,004,801 | -0.13(-0.71%) |
Nov 22, 2005 | 17.71 | 17.72 | 17.49 | 17.64 | 1,574,871 | -0.06(-0.36%) |
Nov 21, 2005 | 17.55 | 17.76 | 17.54 | 17.70 | 1,663,194 | +0.16(+0.92%) |
Nov 18, 2005 | 17.33 | 17.57 | 17.33 | 17.54 | 2,842,196 | +0.19(+1.12%) |
Nov 17, 2005 | 17.26 | 17.40 | 17.15 | 17.34 | 2,165,504 | +0.12(+0.72%) |
Nov 16, 2005 | 17.00 | 17.22 | 16.91 | 17.22 | 2,142,404 | +0.25(+1.50%) |
Nov 15, 2005 | 17.06 | 17.06 | 16.96 | 16.97 | 1,587,100 | -0.01(-0.04%) |
Nov 14, 2005 | 17.10 | 17.11 | 16.92 | 16.97 | 1,489,265 | -0.14(-0.81%) |
Nov 11, 2005 | 16.67 | 17.14 | 16.67 | 17.11 | 4,621,796 | +0.40(+2.42%) |
Nov 10, 2005 | 16.55 | 16.72 | 16.51 | 16.71 | 1,748,800 | +0.16(+0.99%) |
Nov 09, 2005 | 16.45 | 16.56 | 16.38 | 16.55 | 1,986,593 | +0.10(+0.59%) |
Nov 08, 2005 | 16.47 | 16.51 | 16.38 | 16.45 | 789,020 | -0.05(-0.28%) |
Nov 07, 2005 | 16.47 | 16.76 | 16.45 | 16.49 | 1,452,577 | +0.02(+0.15%) |
Nov 04, 2005 | 16.56 | 16.59 | 16.44 | 16.47 | 1,747,441 | +0.05(+0.32%) |
Nov 03, 2005 | 16.54 | 16.63 | 16.31 | 16.42 | 2,126,551 | -0.06(-0.39%) |
Nov 02, 2005 | 16.62 | 16.63 | 16.36 | 16.48 | 2,048,193 | -0.10(-0.61%) |