Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.31 | 16.37 | 16.20 | 16.23 | 294,891 | -0.06(-0.36%) |
Jan 30, 2006 | 16.16 | 16.38 | 16.16 | 16.29 | 514,613 | +0.13(+0.81%) |
Jan 27, 2006 | 16.10 | 16.17 | 16.10 | 16.16 | 252,970 | +0.10(+0.65%) |
Jan 26, 2006 | 16.11 | 16.15 | 16.01 | 16.05 | 387,405 | -0.01(-0.06%) |
Jan 25, 2006 | 16.13 | 16.21 | 16.04 | 16.06 | 401,379 | -0.04(-0.27%) |
Jan 24, 2006 | 16.10 | 16.22 | 16.02 | 16.11 | 920,329 | -0.11(-0.65%) |
Jan 23, 2006 | 16.10 | 16.41 | 16.10 | 16.21 | 411,016 | +0.11(+0.70%) |
Jan 20, 2006 | 16.17 | 16.23 | 16.08 | 16.10 | 326,693 | +0.02(+0.14%) |
Jan 19, 2006 | 16.06 | 16.13 | 15.95 | 16.08 | 957,432 | +0.01(+0.04%) |
Jan 18, 2006 | 16.08 | 16.14 | 16.00 | 16.07 | 507,386 | -0.21(-1.27%) |
Jan 17, 2006 | 16.26 | 16.33 | 16.24 | 16.28 | 242,851 | +0.01(+0.09%) |
Jan 13, 2006 | 16.37 | 16.43 | 16.22 | 16.26 | 299,709 | -0.03(-0.20%) |
Jan 12, 2006 | 16.28 | 16.44 | 16.25 | 16.30 | 245,260 | -0.02(-0.10%) |
Jan 11, 2006 | 16.35 | 16.49 | 16.29 | 16.31 | 362,831 | -0.02(-0.11%) |
Jan 10, 2006 | 16.16 | 16.36 | 16.16 | 16.33 | 281,881 | +0.14(+0.88%) |
Jan 09, 2006 | 16.20 | 16.32 | 16.06 | 16.19 | 475,102 | -0.11(-0.69%) |
Jan 06, 2006 | 16.40 | 16.43 | 16.29 | 16.30 | 456,792 | -0.08(-0.51%) |
Jan 05, 2006 | 16.56 | 16.56 | 16.35 | 16.38 | 629,293 | -0.36(-2.16%) |
Jan 04, 2006 | 16.49 | 16.75 | 16.47 | 16.75 | 920,811 | +0.31(+1.91%) |
Jan 03, 2006 | 16.15 | 16.50 | 16.12 | 16.43 | 833,597 | +0.25(+1.54%) |
Dec 30, 2005 | 16.13 | 16.22 | 16.03 | 16.18 | 261,643 | +0.03(+0.17%) |
Dec 29, 2005 | 16.07 | 16.17 | 16.04 | 16.16 | 291,036 | +0.08(+0.48%) |
Dec 28, 2005 | 16.01 | 16.09 | 15.96 | 16.08 | 332,957 | +0.12(+0.75%) |
Dec 27, 2005 | 16.00 | 16.05 | 15.95 | 15.96 | 102,633 | -0.06(-0.40%) |
Dec 23, 2005 | 16.00 | 16.07 | 15.96 | 16.02 | 238,514 | +0.01(+0.06%) |
Dec 22, 2005 | 16.00 | 16.06 | 15.87 | 16.01 | 583,036 | +0.05(+0.32%) |
Dec 21, 2005 | 15.93 | 16.01 | 15.88 | 15.96 | 322,356 | +0.06(+0.35%) |
Dec 20, 2005 | 15.83 | 15.92 | 15.75 | 15.91 | 268,389 | +0.09(+0.58%) |
Dec 19, 2005 | 15.81 | 15.88 | 15.79 | 15.81 | 215,867 | +0.06(+0.39%) |
Dec 16, 2005 | 15.65 | 15.81 | 15.65 | 15.75 | 416,316 | +0.25(+1.62%) |
Dec 15, 2005 | 15.54 | 15.54 | 15.43 | 15.50 | 361,867 | -0.08(-0.53%) |
Dec 14, 2005 | 15.60 | 15.75 | 15.57 | 15.58 | 259,716 | -0.00(-0.03%) |
Dec 13, 2005 | 15.71 | 15.74 | 15.59 | 15.59 | 243,333 | -0.07(-0.45%) |
Dec 12, 2005 | 15.80 | 15.81 | 15.65 | 15.66 | 280,917 | -0.15(-0.97%) |
Dec 09, 2005 | 15.69 | 15.86 | 15.63 | 15.81 | 217,313 | +0.11(+0.69%) |
Dec 08, 2005 | 15.75 | 15.75 | 15.64 | 15.70 | 325,729 | -0.04(-0.26%) |
Dec 07, 2005 | 15.83 | 15.83 | 15.71 | 15.75 | 257,788 | -0.11(-0.68%) |
Dec 06, 2005 | 15.88 | 15.95 | 15.83 | 15.85 | 268,871 | -0.05(-0.30%) |
Dec 05, 2005 | 15.85 | 15.95 | 15.77 | 15.90 | 632,666 | +0.07(+0.43%) |
Dec 02, 2005 | 15.77 | 15.87 | 15.59 | 15.83 | 387,887 | +0.11(+0.69%) |
Dec 01, 2005 | 15.83 | 15.85 | 15.65 | 15.72 | 305,009 | -0.16(-0.99%) |
Nov 30, 2005 | 16.14 | 16.15 | 15.81 | 15.88 | 272,244 | -0.17(-1.07%) |
Nov 29, 2005 | 16.03 | 16.12 | 16.01 | 16.05 | 292,481 | +0.12(+0.78%) |
Nov 28, 2005 | 15.98 | 16.26 | 15.91 | 15.93 | 420,171 | -0.07(-0.43%) |
Nov 25, 2005 | 15.99 | 16.03 | 15.88 | 16.00 | 341,630 | +0.46(+2.98%) |
Nov 23, 2005 | 15.37 | 15.56 | 15.32 | 15.54 | 218,277 | +0.17(+1.12%) |
Nov 22, 2005 | 15.21 | 15.37 | 15.15 | 15.36 | 217,313 | +0.19(+1.27%) |
Nov 21, 2005 | 15.04 | 15.20 | 14.97 | 15.17 | 358,013 | +0.19(+1.26%) |
Nov 18, 2005 | 15.07 | 15.13 | 14.96 | 14.98 | 241,887 | -0.08(-0.54%) |
Nov 17, 2005 | 14.98 | 15.11 | 14.98 | 15.06 | 249,597 | +0.09(+0.60%) |
Nov 16, 2005 | 14.92 | 15.02 | 14.82 | 14.97 | 330,065 | +0.05(+0.33%) |
Nov 15, 2005 | 14.99 | 14.98 | 14.83 | 14.92 | 208,158 | -0.03(-0.19%) |
Nov 14, 2005 | 14.86 | 15.03 | 14.81 | 14.95 | 224,059 | -0.00(-0.01%) |
Nov 11, 2005 | 14.93 | 15.42 | 14.90 | 14.95 | 181,656 | -0.07(-0.44%) |
Nov 10, 2005 | 14.98 | 15.12 | 14.98 | 15.02 | 378,732 | +0.09(+0.57%) |
Nov 09, 2005 | 14.74 | 14.95 | 14.71 | 14.94 | 667,841 | +0.17(+1.18%) |
Nov 08, 2005 | 14.64 | 14.81 | 14.59 | 14.76 | 153,227 | +0.03(+0.20%) |
Nov 07, 2005 | 14.61 | 14.76 | 14.54 | 14.73 | 185,993 | +0.11(+0.77%) |
Nov 04, 2005 | 14.61 | 14.69 | 14.53 | 14.62 | 132,990 | +0.04(+0.30%) |
Nov 03, 2005 | 14.61 | 14.67 | 14.51 | 14.58 | 238,032 | -0.01(-0.07%) |
Nov 02, 2005 | 14.61 | 14.69 | 14.56 | 14.59 | 268,389 | -0.05(-0.35%) |