Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.08 | 20.52 | 20.00 | 20.41 | 2,194,020 | +0.11(+0.55%) |
Jan 30, 2006 | 19.71 | 20.36 | 19.70 | 20.30 | 2,114,163 | +0.34(+1.68%) |
Jan 27, 2006 | 19.58 | 20.14 | 19.58 | 19.97 | 3,017,218 | -0.25(-1.23%) |
Jan 26, 2006 | 19.21 | 20.22 | 19.20 | 20.21 | 7,745,379 | +1.86(+10.12%) |
Jan 25, 2006 | 18.53 | 18.61 | 18.25 | 18.36 | 879,677 | -0.12(-0.64%) |
Jan 24, 2006 | 18.39 | 18.56 | 18.35 | 18.47 | 868,505 | +0.16(+0.90%) |
Jan 23, 2006 | 18.54 | 18.55 | 18.30 | 18.31 | 1,029,255 | -0.25(-1.35%) |
Jan 20, 2006 | 18.68 | 18.71 | 18.54 | 18.56 | 1,515,436 | -0.11(-0.58%) |
Jan 19, 2006 | 18.65 | 18.72 | 18.45 | 18.67 | 1,522,677 | -0.01(-0.08%) |
Jan 18, 2006 | 18.67 | 18.79 | 18.56 | 18.68 | 873,263 | -0.18(-0.95%) |
Jan 17, 2006 | 18.84 | 18.95 | 18.80 | 18.86 | 1,653,015 | -0.11(-0.57%) |
Jan 13, 2006 | 18.67 | 19.06 | 18.58 | 18.97 | 1,911,208 | +0.35(+1.86%) |
Jan 12, 2006 | 18.61 | 18.68 | 18.51 | 18.63 | 2,205,813 | -0.10(-0.52%) |
Jan 11, 2006 | 18.79 | 18.79 | 18.64 | 18.72 | 1,245,864 | -0.17(-0.88%) |
Jan 10, 2006 | 18.75 | 18.90 | 18.69 | 18.89 | 2,017,961 | +0.04(+0.23%) |
Jan 09, 2006 | 18.65 | 18.94 | 18.65 | 18.85 | 3,183,761 | +0.10(+0.52%) |
Jan 06, 2006 | 18.73 | 18.80 | 18.69 | 18.75 | 1,538,193 | +0.06(+0.34%) |
Jan 05, 2006 | 18.73 | 18.84 | 18.57 | 18.69 | 1,654,049 | -0.04(-0.22%) |
Jan 04, 2006 | 18.84 | 18.84 | 18.59 | 18.73 | 1,106,216 | -0.00(-0.01%) |
Jan 03, 2006 | 18.61 | 18.76 | 18.42 | 18.73 | 1,405,787 | +0.13(+0.68%) |
Dec 30, 2005 | 18.69 | 18.69 | 18.57 | 18.60 | 759,269 | -0.13(-0.71%) |
Dec 29, 2005 | 18.75 | 18.85 | 18.74 | 18.74 | 613,415 | -0.04(-0.22%) |
Dec 28, 2005 | 18.65 | 18.82 | 18.59 | 18.78 | 1,038,565 | +0.14(+0.78%) |
Dec 27, 2005 | 18.77 | 18.87 | 18.63 | 18.63 | 834,783 | -0.17(-0.91%) |
Dec 23, 2005 | 18.86 | 18.89 | 18.72 | 18.81 | 917,744 | +0.00(+0.03%) |
Dec 22, 2005 | 18.67 | 18.86 | 18.67 | 18.80 | 1,094,217 | +0.06(+0.34%) |
Dec 21, 2005 | 18.84 | 18.92 | 18.71 | 18.74 | 1,308,137 | -0.04(-0.22%) |
Dec 20, 2005 | 18.42 | 18.88 | 18.42 | 18.78 | 1,892,588 | +0.40(+2.20%) |
Dec 19, 2005 | 18.68 | 18.65 | 18.36 | 18.37 | 964,293 | -0.31(-1.64%) |
Dec 16, 2005 | 18.70 | 18.93 | 18.57 | 18.68 | 1,798,041 | -0.02(-0.10%) |
Dec 15, 2005 | 18.77 | 18.89 | 18.69 | 18.70 | 1,832,384 | -0.07(-0.36%) |
Dec 14, 2005 | 18.61 | 18.94 | 18.54 | 18.77 | 1,497,644 | +0.08(+0.44%) |
Dec 13, 2005 | 18.60 | 18.73 | 18.58 | 18.69 | 1,456,060 | +0.09(+0.47%) |
Dec 12, 2005 | 18.88 | 18.96 | 18.56 | 18.60 | 1,300,689 | -0.28(-1.47%) |
Dec 09, 2005 | 18.73 | 19.00 | 18.72 | 18.88 | 839,127 | +0.18(+0.98%) |
Dec 08, 2005 | 18.66 | 18.87 | 18.55 | 18.69 | 1,570,467 | -0.02(-0.13%) |
Dec 07, 2005 | 18.81 | 18.86 | 18.66 | 18.72 | 1,251,243 | -0.23(-1.24%) |
Dec 06, 2005 | 19.00 | 19.17 | 18.95 | 18.95 | 1,747,561 | -0.07(-0.34%) |
Dec 05, 2005 | 19.18 | 19.23 | 18.99 | 19.02 | 1,511,091 | -0.25(-1.32%) |
Dec 02, 2005 | 19.15 | 19.29 | 19.09 | 19.27 | 1,186,488 | -0.06(-0.33%) |
Dec 01, 2005 | 19.07 | 19.33 | 19.10 | 19.33 | 1,766,802 | +0.27(+1.39%) |
Nov 30, 2005 | 19.21 | 19.25 | 19.02 | 19.07 | 1,917,828 | -0.08(-0.42%) |
Nov 29, 2005 | 18.87 | 19.21 | 18.86 | 19.15 | 1,931,896 | +0.31(+1.64%) |
Nov 28, 2005 | 18.80 | 19.05 | 18.75 | 18.84 | 1,709,494 | -0.10(-0.52%) |
Nov 25, 2005 | 18.92 | 18.97 | 18.79 | 18.94 | 579,900 | +0.14(+0.76%) |
Nov 23, 2005 | 18.69 | 18.89 | 18.64 | 18.80 | 1,661,497 | +0.10(+0.54%) |
Nov 22, 2005 | 18.73 | 18.76 | 18.37 | 18.69 | 2,495,866 | +0.14(+0.77%) |
Nov 21, 2005 | 18.55 | 18.68 | 18.39 | 18.55 | 1,207,797 | -0.06(-0.32%) |
Nov 18, 2005 | 18.74 | 18.76 | 18.56 | 18.61 | 865,402 | -0.03(-0.18%) |
Nov 17, 2005 | 18.42 | 18.66 | 18.38 | 18.65 | 1,840,246 | +0.21(+1.11%) |
Nov 16, 2005 | 18.23 | 18.52 | 18.22 | 18.44 | 1,765,767 | +0.25(+1.40%) |
Nov 15, 2005 | 18.03 | 18.21 | 18.07 | 18.19 | 1,333,377 | +0.15(+0.86%) |
Nov 14, 2005 | 17.94 | 18.19 | 17.91 | 18.03 | 1,043,323 | +0.01(+0.08%) |
Nov 11, 2005 | 18.05 | 18.06 | 17.93 | 18.02 | 1,060,702 | -0.03(-0.16%) |
Nov 10, 2005 | 17.77 | 18.06 | 17.66 | 18.05 | 1,076,632 | +0.23(+1.30%) |
Nov 09, 2005 | 18.16 | 18.11 | 17.70 | 17.81 | 1,777,146 | -0.35(-1.92%) |
Nov 08, 2005 | 18.11 | 18.37 | 18.05 | 18.16 | 2,968,186 | +0.17(+0.95%) |
Nov 07, 2005 | 17.79 | 17.99 | 17.82 | 17.99 | 746,236 | +0.20(+1.14%) |
Nov 04, 2005 | 17.86 | 17.95 | 17.65 | 17.79 | 1,390,684 | -0.11(-0.62%) |
Nov 03, 2005 | 17.56 | 18.02 | 17.51 | 17.90 | 2,161,126 | +0.46(+2.65%) |
Nov 02, 2005 | 17.27 | 17.46 | 17.27 | 17.44 | 1,111,802 | +0.07(+0.43%) |