Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.38 | 21.65 | 21.25 | 21.58 | 112,317 | +0.08(+0.37%) |
Jan 30, 2006 | 21.60 | 22.29 | 21.30 | 21.50 | 146,182 | +0.00(+0.00%) |
Jan 27, 2006 | 21.08 | 22.23 | 20.84 | 21.50 | 142,298 | +0.42(+1.99%) |
Jan 26, 2006 | 21.10 | 21.30 | 20.86 | 21.08 | 134,664 | +0.18(+0.86%) |
Jan 25, 2006 | 20.73 | 21.15 | 20.67 | 20.90 | 187,735 | +0.27(+1.31%) |
Jan 24, 2006 | 19.56 | 20.69 | 19.56 | 20.63 | 178,881 | +1.13(+5.79%) |
Jan 23, 2006 | 19.59 | 19.70 | 19.29 | 19.50 | 154,773 | +0.08(+0.41%) |
Jan 20, 2006 | 19.70 | 19.75 | 19.26 | 19.42 | 108,479 | -0.21(-1.07%) |
Jan 19, 2006 | 19.35 | 19.72 | 19.08 | 19.63 | 119,961 | +0.45(+2.35%) |
Jan 18, 2006 | 18.95 | 19.42 | 18.95 | 19.18 | 90,812 | +0.13(+0.68%) |
Jan 17, 2006 | 19.20 | 19.58 | 18.90 | 19.05 | 145,283 | -0.37(-1.91%) |
Jan 13, 2006 | 19.47 | 19.60 | 19.41 | 19.42 | 102,487 | -0.14(-0.72%) |
Jan 12, 2006 | 19.62 | 19.62 | 19.43 | 19.56 | 157,700 | +0.04(+0.20%) |
Jan 11, 2006 | 19.55 | 19.57 | 19.35 | 19.52 | 95,575 | +0.04(+0.21%) |
Jan 10, 2006 | 19.66 | 19.66 | 19.20 | 19.48 | 97,387 | -0.12(-0.61%) |
Jan 09, 2006 | 19.30 | 19.70 | 19.26 | 19.60 | 129,879 | +0.43(+2.24%) |
Jan 06, 2006 | 19.03 | 19.30 | 18.93 | 19.17 | 75,896 | +0.23(+1.21%) |
Jan 05, 2006 | 18.90 | 19.06 | 18.83 | 18.94 | 86,157 | -0.11(-0.58%) |
Jan 04, 2006 | 18.86 | 19.20 | 18.70 | 19.05 | 130,148 | +0.34(+1.82%) |
Jan 03, 2006 | 18.78 | 18.99 | 18.58 | 18.71 | 74,530 | -0.07(-0.37%) |
Dec 30, 2005 | 18.62 | 18.79 | 18.62 | 18.78 | 74,634 | +0.03(+0.16%) |
Dec 29, 2005 | 18.57 | 18.80 | 18.57 | 18.75 | 76,804 | +0.18(+0.97%) |
Dec 28, 2005 | 18.42 | 18.58 | 18.25 | 18.57 | 128,500 | +0.39(+2.15%) |
Dec 27, 2005 | 18.26 | 18.44 | 18.18 | 18.18 | 145,000 | -0.12(-0.66%) |
Dec 23, 2005 | 18.18 | 18.40 | 18.06 | 18.30 | 35,304 | +0.17(+0.94%) |
Dec 22, 2005 | 18.33 | 18.43 | 17.88 | 18.13 | 52,901 | +0.02(+0.11%) |
Dec 21, 2005 | 17.75 | 18.37 | 17.75 | 18.11 | 100,678 | +0.26(+1.46%) |
Dec 20, 2005 | 17.81 | 18.02 | 17.61 | 17.85 | 135,836 | -0.22(-1.22%) |
Dec 19, 2005 | 18.72 | 18.75 | 17.82 | 18.07 | 108,358 | -0.59(-3.16%) |
Dec 16, 2005 | 18.80 | 18.80 | 18.11 | 18.66 | 140,654 | -0.09(-0.48%) |
Dec 15, 2005 | 18.24 | 18.79 | 18.00 | 18.75 | 106,340 | +0.44(+2.40%) |
Dec 14, 2005 | 18.77 | 18.77 | 18.26 | 18.31 | 59,468 | -0.37(-1.98%) |
Dec 13, 2005 | 18.59 | 18.75 | 18.25 | 18.68 | 81,265 | +0.23(+1.25%) |
Dec 12, 2005 | 18.51 | 18.76 | 18.16 | 18.45 | 82,022 | +0.13(+0.71%) |
Dec 09, 2005 | 18.25 | 18.64 | 18.09 | 18.32 | 120,839 | -0.03(-0.16%) |
Dec 08, 2005 | 18.86 | 19.22 | 18.30 | 18.35 | 55,569 | -0.58(-3.06%) |
Dec 07, 2005 | 19.42 | 19.42 | 18.82 | 18.93 | 81,465 | -0.25(-1.30%) |
Dec 06, 2005 | 19.09 | 19.29 | 18.88 | 19.18 | 64,064 | +0.22(+1.16%) |
Dec 05, 2005 | 20.08 | 20.08 | 18.88 | 18.96 | 160,887 | -1.12(-5.58%) |
Dec 02, 2005 | 20.15 | 20.20 | 20.01 | 20.08 | 51,112 | -0.07(-0.35%) |
Dec 01, 2005 | 19.90 | 20.42 | 19.55 | 20.15 | 111,723 | +0.36(+1.82%) |
Nov 30, 2005 | 19.74 | 19.95 | 19.45 | 19.79 | 113,676 | +0.04(+0.20%) |
Nov 29, 2005 | 19.64 | 20.06 | 19.59 | 19.75 | 253,236 | +0.20(+1.02%) |
Nov 28, 2005 | 20.46 | 20.47 | 19.52 | 19.55 | 87,463 | -0.95(-4.63%) |
Nov 25, 2005 | 20.50 | 20.55 | 20.43 | 20.50 | 11,235 | -0.14(-0.68%) |
Nov 23, 2005 | 20.54 | 20.70 | 20.45 | 20.64 | 42,389 | +0.10(+0.49%) |
Nov 22, 2005 | 20.45 | 20.65 | 20.30 | 20.54 | 100,246 | +0.04(+0.20%) |
Nov 21, 2005 | 20.10 | 20.55 | 19.99 | 20.50 | 123,869 | +0.45(+2.24%) |
Nov 18, 2005 | 19.50 | 20.22 | 19.11 | 20.05 | 106,705 | +0.51(+2.61%) |
Nov 17, 2005 | 19.35 | 19.54 | 19.04 | 19.54 | 37,922 | +0.28(+1.45%) |
Nov 16, 2005 | 18.50 | 19.28 | 18.50 | 19.26 | 126,227 | +0.65(+3.49%) |
Nov 15, 2005 | 19.53 | 19.59 | 18.54 | 18.61 | 179,177 | -1.06(-5.39%) |
Nov 14, 2005 | 19.47 | 19.86 | 19.40 | 19.67 | 72,332 | +0.02(+0.10%) |
Nov 11, 2005 | 18.69 | 19.78 | 18.54 | 19.65 | 29,322 | +0.93(+4.97%) |
Nov 10, 2005 | 18.33 | 18.89 | 18.01 | 18.72 | 126,284 | +0.41(+2.24%) |
Nov 09, 2005 | 18.34 | 18.57 | 18.08 | 18.31 | 85,748 | +0.15(+0.83%) |
Nov 08, 2005 | 18.55 | 18.55 | 18.06 | 18.16 | 45,518 | -0.25(-1.36%) |
Nov 07, 2005 | 18.80 | 18.80 | 18.33 | 18.41 | 38,439 | -0.39(-2.07%) |
Nov 04, 2005 | 18.89 | 18.89 | 18.02 | 18.80 | 55,383 | -0.10(-0.53%) |
Nov 03, 2005 | 19.11 | 19.11 | 18.79 | 18.90 | 38,043 | -0.09(-0.47%) |
Nov 02, 2005 | 19.05 | 19.50 | 18.77 | 18.99 | 77,344 | +0.01(+0.05%) |