Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.82 | 18.99 | 18.77 | 18.87 | 3,069,476 | -0.19(-0.99%) |
Jan 30, 2006 | 19.35 | 19.35 | 19.03 | 19.05 | 2,768,688 | -0.34(-1.78%) |
Jan 27, 2006 | 19.44 | 19.68 | 19.39 | 19.40 | 1,447,135 | +0.08(+0.40%) |
Jan 26, 2006 | 19.11 | 19.32 | 19.02 | 19.32 | 2,148,176 | +0.30(+1.57%) |
Jan 25, 2006 | 19.60 | 19.60 | 18.93 | 19.02 | 2,732,123 | -0.53(-2.70%) |
Jan 24, 2006 | 19.54 | 19.62 | 19.35 | 19.55 | 1,587,082 | +0.04(+0.21%) |
Jan 23, 2006 | 19.48 | 19.72 | 19.48 | 19.51 | 1,913,988 | +0.03(+0.16%) |
Jan 20, 2006 | 19.76 | 19.79 | 19.47 | 19.48 | 1,812,347 | -0.28(-1.44%) |
Jan 19, 2006 | 19.80 | 19.82 | 19.48 | 19.76 | 1,657,817 | -0.03(-0.16%) |
Jan 18, 2006 | 19.81 | 19.87 | 19.62 | 19.79 | 1,363,558 | -0.01(-0.07%) |
Jan 17, 2006 | 19.74 | 19.83 | 19.54 | 19.81 | 1,976,670 | -0.03(-0.14%) |
Jan 13, 2006 | 19.27 | 19.99 | 19.27 | 19.83 | 5,210,470 | +0.76(+4.00%) |
Jan 12, 2006 | 19.02 | 19.10 | 18.91 | 19.07 | 2,280,941 | +0.08(+0.44%) |
Jan 11, 2006 | 18.78 | 19.12 | 18.72 | 18.99 | 3,454,058 | +0.31(+1.67%) |
Jan 10, 2006 | 18.79 | 18.88 | 18.61 | 18.68 | 5,964,399 | -0.48(-2.52%) |
Jan 09, 2006 | 19.02 | 19.55 | 18.95 | 19.16 | 5,774,829 | -0.06(-0.29%) |
Jan 06, 2006 | 18.73 | 19.21 | 18.68 | 19.21 | 4,320,294 | +0.48(+2.58%) |
Jan 05, 2006 | 18.19 | 18.81 | 17.94 | 18.73 | 2,830,499 | +0.56(+3.09%) |
Jan 04, 2006 | 18.23 | 18.61 | 18.08 | 18.17 | 2,808,299 | +0.06(+0.30%) |
Jan 03, 2006 | 18.19 | 18.19 | 17.71 | 18.12 | 2,223,047 | +0.09(+0.51%) |
Dec 30, 2005 | 18.14 | 18.14 | 17.85 | 18.02 | 1,682,194 | -0.14(-0.78%) |
Dec 29, 2005 | 18.36 | 18.42 | 18.14 | 18.17 | 1,118,052 | -0.18(-0.98%) |
Dec 28, 2005 | 18.38 | 18.45 | 18.19 | 18.35 | 963,741 | -0.05(-0.25%) |
Dec 27, 2005 | 18.47 | 18.66 | 18.33 | 18.39 | 1,298,264 | -0.08(-0.45%) |
Dec 23, 2005 | 18.38 | 18.47 | 18.33 | 18.47 | 834,894 | +0.10(+0.55%) |
Dec 22, 2005 | 18.23 | 18.40 | 18.23 | 18.37 | 1,232,752 | +0.14(+0.78%) |
Dec 21, 2005 | 18.27 | 18.29 | 18.14 | 18.23 | 1,708,311 | -0.05(-0.28%) |
Dec 20, 2005 | 18.25 | 18.42 | 18.24 | 18.28 | 1,271,058 | +0.04(+0.20%) |
Dec 19, 2005 | 18.29 | 18.58 | 17.99 | 18.25 | 3,392,029 | -0.04(-0.23%) |
Dec 16, 2005 | 18.65 | 18.72 | 18.22 | 18.29 | 3,092,111 | -0.39(-2.09%) |
Dec 15, 2005 | 19.06 | 19.09 | 18.63 | 18.68 | 1,868,064 | -0.37(-1.95%) |
Dec 14, 2005 | 19.39 | 19.50 | 18.98 | 19.05 | 2,698,605 | -0.75(-3.81%) |
Dec 13, 2005 | 19.49 | 19.82 | 19.48 | 19.80 | 1,177,252 | +0.30(+1.53%) |
Dec 12, 2005 | 19.48 | 19.53 | 19.36 | 19.50 | 845,558 | +0.08(+0.43%) |
Dec 09, 2005 | 19.16 | 19.45 | 19.11 | 19.42 | 839,464 | +0.26(+1.37%) |
Dec 08, 2005 | 19.12 | 19.21 | 18.98 | 19.16 | 1,028,382 | +0.05(+0.26%) |
Dec 07, 2005 | 19.43 | 19.43 | 18.97 | 19.11 | 1,051,452 | -0.29(-1.49%) |
Dec 06, 2005 | 19.44 | 19.62 | 19.29 | 19.40 | 1,183,129 | -0.05(-0.24%) |
Dec 05, 2005 | 19.62 | 19.62 | 19.12 | 19.44 | 1,688,505 | -0.22(-1.12%) |
Dec 02, 2005 | 19.70 | 19.80 | 19.57 | 19.66 | 765,464 | -0.02(-0.09%) |
Dec 01, 2005 | 19.71 | 19.75 | 19.55 | 19.68 | 1,607,105 | +0.08(+0.42%) |
Nov 30, 2005 | 19.56 | 19.76 | 19.44 | 19.60 | 2,358,423 | +0.06(+0.33%) |
Nov 29, 2005 | 19.18 | 19.57 | 19.13 | 19.54 | 1,740,088 | +0.35(+1.84%) |
Nov 28, 2005 | 19.28 | 19.33 | 19.17 | 19.18 | 1,343,970 | -0.10(-0.52%) |
Nov 25, 2005 | 19.21 | 19.32 | 19.16 | 19.28 | 510,599 | +0.08(+0.41%) |
Nov 23, 2005 | 18.87 | 19.31 | 18.86 | 19.21 | 1,456,494 | +0.26(+1.36%) |
Nov 22, 2005 | 18.76 | 18.95 | 18.75 | 18.95 | 2,139,688 | +0.18(+0.95%) |
Nov 21, 2005 | 18.69 | 18.81 | 18.59 | 18.77 | 1,871,547 | +0.18(+0.96%) |
Nov 18, 2005 | 19.04 | 19.07 | 18.54 | 18.59 | 3,726,770 | -0.57(-3.00%) |
Nov 17, 2005 | 18.79 | 19.43 | 18.44 | 19.16 | 10,886,270 | -0.67(-3.36%) |
Nov 16, 2005 | 19.85 | 19.98 | 19.75 | 19.83 | 2,089,411 | +0.06(+0.33%) |
Nov 15, 2005 | 19.43 | 20.21 | 19.43 | 19.77 | 3,111,047 | +0.39(+2.02%) |
Nov 14, 2005 | 19.01 | 19.43 | 19.00 | 19.38 | 1,440,605 | +0.38(+2.01%) |
Nov 11, 2005 | 18.84 | 19.02 | 18.84 | 18.99 | 635,529 | +0.16(+0.85%) |
Nov 10, 2005 | 18.69 | 18.93 | 18.56 | 18.83 | 1,100,858 | +0.17(+0.94%) |
Nov 09, 2005 | 18.77 | 18.77 | 18.52 | 18.66 | 2,691,205 | -0.11(-0.61%) |
Nov 08, 2005 | 18.91 | 19.00 | 18.76 | 18.77 | 1,119,141 | -0.15(-0.78%) |
Nov 07, 2005 | 18.94 | 19.14 | 18.86 | 18.92 | 1,745,964 | +0.02(+0.12%) |
Nov 04, 2005 | 19.15 | 19.27 | 18.84 | 18.90 | 2,376,705 | -0.26(-1.34%) |
Nov 03, 2005 | 19.01 | 19.22 | 18.92 | 19.15 | 3,927,223 | +0.18(+0.97%) |
Nov 02, 2005 | 18.96 | 19.08 | 18.91 | 18.97 | 1,663,041 | +0.01(+0.05%) |