Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.41 | 20.50 | 20.22 | 20.29 | 2,691,230 | -0.21(-1.05%) |
Jan 30, 2006 | 20.40 | 20.60 | 20.34 | 20.50 | 1,853,806 | +0.10(+0.51%) |
Jan 27, 2006 | 20.36 | 20.50 | 20.18 | 20.40 | 1,495,283 | -0.05(-0.24%) |
Jan 26, 2006 | 20.34 | 20.48 | 20.15 | 20.45 | 3,849,056 | +0.13(+0.66%) |
Jan 25, 2006 | 20.24 | 20.68 | 20.11 | 20.31 | 4,619,670 | +0.31(+1.55%) |
Jan 24, 2006 | 19.56 | 20.05 | 19.56 | 20.00 | 7,821,500 | +0.77(+4.02%) |
Jan 23, 2006 | 19.28 | 19.34 | 19.06 | 19.23 | 2,532,131 | -0.00(-0.03%) |
Jan 20, 2006 | 19.65 | 19.65 | 19.14 | 19.23 | 1,539,221 | -0.42(-2.13%) |
Jan 19, 2006 | 19.57 | 19.68 | 19.39 | 19.65 | 1,103,255 | +0.09(+0.46%) |
Jan 18, 2006 | 19.36 | 19.58 | 19.28 | 19.56 | 1,636,726 | +0.12(+0.64%) |
Jan 17, 2006 | 19.49 | 19.50 | 19.21 | 19.44 | 1,699,724 | -0.05(-0.26%) |
Jan 13, 2006 | 19.53 | 19.65 | 19.37 | 19.49 | 1,432,687 | -0.13(-0.69%) |
Jan 12, 2006 | 19.40 | 19.69 | 19.29 | 19.62 | 2,029,156 | +0.23(+1.18%) |
Jan 11, 2006 | 19.42 | 19.44 | 19.34 | 19.39 | 1,980,202 | -0.02(-0.13%) |
Jan 10, 2006 | 19.52 | 19.53 | 19.22 | 19.42 | 1,541,027 | -0.23(-1.17%) |
Jan 09, 2006 | 19.29 | 19.65 | 19.29 | 19.65 | 1,970,171 | +0.37(+1.94%) |
Jan 06, 2006 | 19.24 | 19.34 | 18.94 | 19.27 | 1,697,316 | +0.06(+0.31%) |
Jan 05, 2006 | 19.13 | 19.38 | 19.12 | 19.21 | 3,090,079 | +0.03(+0.16%) |
Jan 04, 2006 | 18.94 | 19.19 | 18.92 | 19.18 | 2,826,052 | +0.20(+1.08%) |
Jan 03, 2006 | 18.94 | 19.08 | 18.63 | 18.98 | 4,329,562 | -0.29(-1.50%) |
Dec 30, 2005 | 19.46 | 19.46 | 19.17 | 19.27 | 1,079,983 | -0.22(-1.13%) |
Dec 29, 2005 | 19.42 | 19.56 | 19.14 | 19.49 | 1,596,200 | +0.04(+0.23%) |
Dec 28, 2005 | 19.39 | 19.46 | 19.13 | 19.44 | 1,223,632 | +0.08(+0.41%) |
Dec 27, 2005 | 19.65 | 19.66 | 19.31 | 19.36 | 1,431,885 | -0.29(-1.50%) |
Dec 23, 2005 | 19.46 | 19.68 | 19.46 | 19.66 | 960,007 | +0.25(+1.28%) |
Dec 22, 2005 | 19.34 | 19.46 | 19.29 | 19.41 | 2,416,770 | +0.07(+0.39%) |
Dec 21, 2005 | 19.31 | 19.53 | 19.14 | 19.33 | 1,571,121 | +0.07(+0.36%) |
Dec 20, 2005 | 19.16 | 19.31 | 19.04 | 19.26 | 1,906,973 | +0.10(+0.52%) |
Dec 19, 2005 | 19.12 | 19.28 | 18.95 | 19.16 | 2,451,679 | -0.06(-0.31%) |
Dec 16, 2005 | 19.46 | 19.49 | 19.12 | 19.22 | 3,023,270 | -0.16(-0.85%) |
Dec 15, 2005 | 19.19 | 19.39 | 19.16 | 19.39 | 2,996,185 | +0.22(+1.17%) |
Dec 14, 2005 | 18.70 | 19.17 | 18.62 | 19.16 | 3,889,985 | +0.48(+2.59%) |
Dec 13, 2005 | 18.44 | 18.74 | 18.37 | 18.68 | 3,729,281 | +0.20(+1.08%) |
Dec 12, 2005 | 18.69 | 18.84 | 18.42 | 18.48 | 3,303,347 | -0.17(-0.91%) |
Dec 09, 2005 | 18.47 | 18.68 | 18.34 | 18.65 | 3,994,111 | +0.35(+1.93%) |
Dec 08, 2005 | 19.01 | 19.02 | 18.16 | 18.30 | 13,511,122 | +4.79(+35.43%) |
Dec 07, 2005 | 13.41 | 13.51 | 13.28 | 13.51 | 1,581,754 | +0.09(+0.67%) |
Dec 06, 2005 | 13.32 | 13.52 | 13.32 | 13.42 | 882,965 | +0.13(+0.98%) |
Dec 05, 2005 | 13.30 | 13.35 | 13.21 | 13.29 | 955,192 | -0.09(-0.65%) |
Dec 02, 2005 | 13.24 | 13.39 | 13.18 | 13.38 | 738,513 | +0.07(+0.50%) |
Dec 01, 2005 | 13.21 | 13.44 | 13.13 | 13.31 | 1,084,196 | +0.13(+0.96%) |
Nov 30, 2005 | 13.25 | 13.37 | 13.11 | 13.19 | 755,366 | +0.09(+0.68%) |
Nov 29, 2005 | 13.12 | 13.25 | 13.05 | 13.10 | 641,609 | +0.06(+0.43%) |
Nov 28, 2005 | 13.21 | 13.29 | 13.04 | 13.04 | 891,994 | -0.22(-1.65%) |
Nov 25, 2005 | 13.13 | 13.26 | 13.09 | 13.26 | 218,283 | +0.12(+0.91%) |
Nov 23, 2005 | 13.14 | 13.32 | 13.11 | 13.14 | 1,308,097 | -0.05(-0.38%) |
Nov 22, 2005 | 13.04 | 13.22 | 13.04 | 13.19 | 888,182 | +0.07(+0.53%) |
Nov 21, 2005 | 12.89 | 13.13 | 12.89 | 13.12 | 1,205,576 | +0.23(+1.75%) |
Nov 18, 2005 | 12.78 | 12.92 | 12.71 | 12.89 | 1,426,468 | +0.11(+0.86%) |
Nov 17, 2005 | 12.39 | 12.80 | 12.39 | 12.78 | 1,501,302 | +0.40(+3.22%) |
Nov 16, 2005 | 12.64 | 12.69 | 12.36 | 12.38 | 1,167,457 | -0.20(-1.56%) |
Nov 15, 2005 | 12.73 | 12.74 | 12.56 | 12.58 | 1,059,117 | -0.15(-1.15%) |
Nov 14, 2005 | 12.79 | 12.82 | 12.67 | 12.73 | 1,451,948 | -0.07(-0.52%) |
Nov 11, 2005 | 12.63 | 12.81 | 12.50 | 12.79 | 959,405 | +0.19(+1.48%) |
Nov 10, 2005 | 12.63 | 12.78 | 12.49 | 12.61 | 2,169,596 | -0.05(-0.37%) |
Nov 09, 2005 | 12.69 | 12.80 | 12.59 | 12.65 | 1,138,767 | -0.04(-0.29%) |
Nov 08, 2005 | 12.79 | 12.86 | 12.68 | 12.69 | 1,543,835 | -0.15(-1.14%) |
Nov 07, 2005 | 12.87 | 12.98 | 12.68 | 12.84 | 1,533,403 | -0.03(-0.23%) |
Nov 04, 2005 | 12.78 | 12.89 | 12.74 | 12.87 | 1,498,493 | +0.12(+0.96%) |
Nov 03, 2005 | 12.73 | 12.86 | 12.63 | 12.74 | 1,078,377 | +0.11(+0.89%) |
Nov 02, 2005 | 12.46 | 12.68 | 12.39 | 12.63 | 1,694,307 | +0.11(+0.90%) |