Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.94 | 17.96 | 17.80 | 17.81 | 3,636,762 | -0.17(-0.94%) |
Jan 30, 2006 | 17.80 | 18.03 | 17.75 | 17.98 | 4,046,342 | +0.13(+0.70%) |
Jan 27, 2006 | 17.81 | 17.92 | 17.77 | 17.86 | 2,722,717 | +0.02(+0.12%) |
Jan 26, 2006 | 17.82 | 17.88 | 17.75 | 17.84 | 7,137,974 | +0.07(+0.37%) |
Jan 25, 2006 | 17.70 | 17.83 | 17.58 | 17.77 | 6,161,833 | +0.08(+0.43%) |
Jan 24, 2006 | 17.93 | 18.01 | 17.69 | 17.69 | 5,811,602 | -0.14(-0.77%) |
Jan 23, 2006 | 17.73 | 17.86 | 17.68 | 17.83 | 7,883,314 | +0.22(+1.24%) |
Jan 20, 2006 | 17.91 | 18.23 | 17.52 | 17.61 | 5,847,687 | -0.19(-1.07%) |
Jan 19, 2006 | 17.91 | 17.98 | 17.69 | 17.80 | 3,272,975 | -0.11(-0.61%) |
Jan 18, 2006 | 18.07 | 18.12 | 17.81 | 17.91 | 2,732,792 | -0.26(-1.41%) |
Jan 17, 2006 | 17.99 | 18.20 | 17.93 | 18.17 | 3,044,739 | +0.02(+0.09%) |
Jan 13, 2006 | 18.22 | 18.27 | 17.95 | 18.15 | 3,111,964 | -0.08(-0.45%) |
Jan 12, 2006 | 18.51 | 18.56 | 18.23 | 18.23 | 2,970,919 | -0.34(-1.85%) |
Jan 11, 2006 | 18.76 | 18.88 | 18.55 | 18.58 | 2,976,415 | -0.12(-0.64%) |
Jan 10, 2006 | 18.41 | 18.74 | 18.22 | 18.70 | 3,151,897 | +0.19(+1.00%) |
Jan 09, 2006 | 18.59 | 18.82 | 18.39 | 18.51 | 4,404,266 | -0.15(-0.79%) |
Jan 06, 2006 | 18.45 | 18.70 | 18.34 | 18.66 | 3,772,311 | +0.29(+1.61%) |
Jan 05, 2006 | 18.33 | 18.36 | 18.23 | 18.36 | 2,912,487 | -0.06(-0.33%) |
Jan 04, 2006 | 18.26 | 18.44 | 18.23 | 18.43 | 3,830,012 | +0.14(+0.78%) |
Jan 03, 2006 | 18.35 | 18.58 | 18.08 | 18.28 | 5,106,560 | -0.07(-0.36%) |
Dec 30, 2005 | 18.53 | 18.62 | 18.23 | 18.35 | 4,565,277 | -0.33(-1.78%) |
Dec 29, 2005 | 18.76 | 18.81 | 18.59 | 18.68 | 3,072,032 | -0.17(-0.90%) |
Dec 28, 2005 | 18.81 | 18.88 | 18.64 | 18.85 | 2,528,185 | +0.01(+0.06%) |
Dec 27, 2005 | 18.85 | 19.05 | 18.74 | 18.84 | 2,799,467 | +0.04(+0.23%) |
Dec 23, 2005 | 18.82 | 18.83 | 18.58 | 18.80 | 2,578,558 | -0.03(-0.15%) |
Dec 22, 2005 | 18.73 | 18.82 | 18.59 | 18.82 | 2,718,504 | +0.20(+1.05%) |
Dec 21, 2005 | 18.23 | 18.65 | 18.23 | 18.63 | 3,449,923 | +0.44(+2.40%) |
Dec 20, 2005 | 18.23 | 18.41 | 18.12 | 18.19 | 4,046,158 | -0.10(-0.57%) |
Dec 19, 2005 | 18.35 | 18.51 | 18.27 | 18.29 | 3,888,811 | -0.10(-0.53%) |
Dec 16, 2005 | 18.46 | 18.51 | 18.34 | 18.39 | 6,103,766 | -0.06(-0.33%) |
Dec 15, 2005 | 18.48 | 18.59 | 18.39 | 18.45 | 5,210,604 | +0.05(+0.30%) |
Dec 14, 2005 | 18.49 | 18.58 | 18.35 | 18.40 | 2,517,561 | -0.17(-0.94%) |
Dec 13, 2005 | 18.60 | 18.73 | 18.50 | 18.57 | 3,916,653 | -0.03(-0.15%) |
Dec 12, 2005 | 18.59 | 18.75 | 18.53 | 18.60 | 4,767,503 | +0.13(+0.71%) |
Dec 09, 2005 | 18.37 | 18.55 | 18.11 | 18.47 | 3,173,878 | +0.10(+0.54%) |
Dec 08, 2005 | 18.40 | 18.58 | 18.27 | 18.37 | 3,875,256 | -0.13(-0.68%) |
Dec 07, 2005 | 18.15 | 18.50 | 18.15 | 18.50 | 4,439,069 | +0.38(+2.08%) |
Dec 06, 2005 | 18.18 | 18.29 | 18.05 | 18.12 | 4,104,591 | +0.07(+0.39%) |
Dec 05, 2005 | 18.15 | 18.29 | 17.86 | 18.05 | 5,013,507 | -0.22(-1.20%) |
Dec 02, 2005 | 18.02 | 18.64 | 18.02 | 18.27 | 7,798,870 | +0.33(+1.83%) |
Dec 01, 2005 | 17.36 | 17.96 | 17.33 | 17.94 | 6,568,848 | +0.73(+4.22%) |
Nov 30, 2005 | 17.47 | 17.52 | 17.20 | 17.21 | 3,666,802 | -0.23(-1.35%) |
Nov 29, 2005 | 17.28 | 17.58 | 17.09 | 17.45 | 5,251,635 | +0.38(+2.24%) |
Nov 28, 2005 | 17.20 | 17.25 | 17.01 | 17.07 | 2,307,459 | -0.08(-0.48%) |
Nov 25, 2005 | 17.22 | 17.33 | 17.11 | 17.15 | 1,283,875 | +0.00(+0.00%) |
Nov 23, 2005 | 17.23 | 17.33 | 17.10 | 17.15 | 2,211,841 | -0.11(-0.66%) |
Nov 22, 2005 | 17.17 | 17.29 | 16.98 | 17.26 | 3,660,941 | +0.01(+0.06%) |
Nov 21, 2005 | 16.97 | 17.25 | 16.92 | 17.25 | 4,113,567 | +0.39(+2.30%) |
Nov 18, 2005 | 17.09 | 17.10 | 16.84 | 16.86 | 4,753,215 | -0.04(-0.23%) |
Nov 17, 2005 | 16.67 | 16.90 | 16.66 | 16.90 | 3,179,922 | +0.24(+1.44%) |
Nov 16, 2005 | 16.59 | 16.75 | 16.59 | 16.66 | 3,374,638 | -0.03(-0.16%) |
Nov 15, 2005 | 16.65 | 16.91 | 16.60 | 16.69 | 6,635,524 | +0.07(+0.39%) |
Nov 14, 2005 | 17.09 | 17.14 | 16.54 | 16.62 | 11,552,132 | +0.34(+2.08%) |
Nov 11, 2005 | 16.13 | 16.31 | 16.06 | 16.28 | 3,423,729 | +0.15(+0.95%) |
Nov 10, 2005 | 16.00 | 16.16 | 15.84 | 16.13 | 3,061,408 | +0.13(+0.82%) |
Nov 09, 2005 | 16.05 | 16.12 | 15.93 | 16.00 | 2,856,252 | -0.11(-0.71%) |
Nov 08, 2005 | 16.25 | 16.26 | 16.08 | 16.12 | 3,277,005 | -0.16(-0.97%) |
Nov 07, 2005 | 16.03 | 16.27 | 16.03 | 16.27 | 3,109,217 | +0.25(+1.53%) |
Nov 04, 2005 | 16.10 | 16.15 | 15.76 | 16.03 | 2,861,014 | -0.08(-0.47%) |
Nov 03, 2005 | 16.27 | 16.29 | 16.06 | 16.10 | 3,331,958 | -0.13(-0.81%) |
Nov 02, 2005 | 15.94 | 16.34 | 15.89 | 16.24 | 4,906,533 | +0.23(+1.47%) |