Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.45 | 19.50 | 19.00 | 19.16 | 143,010 | -0.19(-0.98%) |
Jan 30, 2006 | 19.31 | 19.50 | 19.08 | 19.35 | 208,673 | +0.31(+1.63%) |
Jan 27, 2006 | 19.13 | 19.20 | 19.00 | 19.04 | 101,072 | -0.15(-0.78%) |
Jan 26, 2006 | 19.09 | 19.40 | 18.74 | 19.19 | 227,465 | +0.15(+0.79%) |
Jan 25, 2006 | 18.33 | 19.09 | 18.32 | 19.04 | 244,951 | +0.63(+3.42%) |
Jan 24, 2006 | 18.24 | 18.70 | 18.24 | 18.41 | 131,093 | +0.15(+0.82%) |
Jan 23, 2006 | 18.09 | 18.36 | 18.09 | 18.26 | 212,286 | +0.16(+0.88%) |
Jan 20, 2006 | 17.92 | 18.19 | 17.92 | 18.10 | 164,261 | +0.10(+0.56%) |
Jan 19, 2006 | 18.04 | 18.33 | 17.97 | 18.00 | 274,990 | -0.10(-0.55%) |
Jan 18, 2006 | 17.70 | 18.19 | 17.60 | 18.10 | 181,865 | +0.19(+1.06%) |
Jan 17, 2006 | 18.20 | 18.41 | 17.88 | 17.91 | 202,308 | -0.30(-1.65%) |
Jan 13, 2006 | 18.03 | 18.34 | 18.02 | 18.21 | 318,992 | +0.21(+1.17%) |
Jan 12, 2006 | 18.25 | 18.54 | 17.77 | 18.00 | 320,200 | -0.27(-1.48%) |
Jan 11, 2006 | 18.25 | 18.87 | 18.20 | 18.27 | 600,560 | +0.11(+0.61%) |
Jan 10, 2006 | 17.22 | 18.46 | 17.02 | 18.16 | 806,760 | +0.94(+5.46%) |
Jan 09, 2006 | 16.00 | 17.40 | 15.85 | 17.22 | 1,214,868 | +0.62(+3.73%) |
Jan 06, 2006 | 15.86 | 16.66 | 15.82 | 16.60 | 599,735 | +0.76(+4.80%) |
Jan 05, 2006 | 15.90 | 16.02 | 15.80 | 15.84 | 319,559 | -0.14(-0.88%) |
Jan 04, 2006 | 16.20 | 16.28 | 15.86 | 15.98 | 455,665 | -0.24(-1.48%) |
Jan 03, 2006 | 16.26 | 16.43 | 16.00 | 16.22 | 349,750 | +0.11(+0.68%) |
Dec 30, 2005 | 16.25 | 16.39 | 15.99 | 16.11 | 712,390 | -0.28(-1.71%) |
Dec 29, 2005 | 16.41 | 16.58 | 16.30 | 16.39 | 663,750 | -0.09(-0.55%) |
Dec 28, 2005 | 16.45 | 16.70 | 16.40 | 16.48 | 467,000 | -0.01(-0.06%) |
Dec 27, 2005 | 16.67 | 16.84 | 16.40 | 16.49 | 514,300 | -0.35(-2.08%) |
Dec 23, 2005 | 16.84 | 17.04 | 16.81 | 16.84 | 248,335 | -0.06(-0.36%) |
Dec 22, 2005 | 16.91 | 17.05 | 16.74 | 16.90 | 276,722 | -0.03(-0.18%) |
Dec 21, 2005 | 17.10 | 17.20 | 16.91 | 16.93 | 359,688 | -0.11(-0.65%) |
Dec 20, 2005 | 17.26 | 17.50 | 17.02 | 17.04 | 377,433 | -0.37(-2.13%) |
Dec 19, 2005 | 17.49 | 17.59 | 17.13 | 17.41 | 239,575 | -0.22(-1.25%) |
Dec 16, 2005 | 17.45 | 17.69 | 17.36 | 17.63 | 208,601 | +0.20(+1.15%) |
Dec 15, 2005 | 17.24 | 17.46 | 17.24 | 17.43 | 112,100 | +0.11(+0.64%) |
Dec 14, 2005 | 17.30 | 17.42 | 17.24 | 17.32 | 196,218 | +0.00(+0.00%) |
Dec 13, 2005 | 17.30 | 17.40 | 17.25 | 17.32 | 254,212 | -0.03(-0.17%) |
Dec 12, 2005 | 17.25 | 17.42 | 17.24 | 17.35 | 262,939 | +0.07(+0.41%) |
Dec 09, 2005 | 17.44 | 17.54 | 17.16 | 17.28 | 173,836 | -0.24(-1.37%) |
Dec 08, 2005 | 17.59 | 17.60 | 17.24 | 17.52 | 121,912 | +0.02(+0.11%) |
Dec 07, 2005 | 17.50 | 17.77 | 17.31 | 17.50 | 182,275 | -0.22(-1.24%) |
Dec 06, 2005 | 17.50 | 18.00 | 17.41 | 17.72 | 179,435 | +0.20(+1.14%) |
Dec 05, 2005 | 17.20 | 17.68 | 17.20 | 17.52 | 178,545 | +0.11(+0.63%) |
Dec 02, 2005 | 17.09 | 17.46 | 16.83 | 17.41 | 176,197 | +0.22(+1.28%) |
Dec 01, 2005 | 18.12 | 18.12 | 17.10 | 17.19 | 289,200 | -0.83(-4.61%) |
Nov 30, 2005 | 17.83 | 18.38 | 17.77 | 18.02 | 243,542 | +0.16(+0.90%) |
Nov 29, 2005 | 18.25 | 18.38 | 17.81 | 17.86 | 121,020 | -0.35(-1.92%) |
Nov 28, 2005 | 18.09 | 18.25 | 17.79 | 18.21 | 237,719 | +0.10(+0.55%) |
Nov 25, 2005 | 17.85 | 18.14 | 17.71 | 18.11 | 71,334 | +0.16(+0.89%) |
Nov 23, 2005 | 17.50 | 18.00 | 17.41 | 17.95 | 173,980 | +0.49(+2.81%) |
Nov 22, 2005 | 17.46 | 17.50 | 17.25 | 17.46 | 135,345 | -0.05(-0.29%) |
Nov 21, 2005 | 17.49 | 17.61 | 17.25 | 17.51 | 113,935 | -0.04(-0.23%) |
Nov 18, 2005 | 17.70 | 17.81 | 17.41 | 17.55 | 86,212 | -0.06(-0.34%) |
Nov 17, 2005 | 17.29 | 17.95 | 17.29 | 17.61 | 280,384 | +0.38(+2.21%) |
Nov 16, 2005 | 16.97 | 17.29 | 16.79 | 17.23 | 159,625 | +0.24(+1.41%) |
Nov 15, 2005 | 17.42 | 17.52 | 16.92 | 16.99 | 246,194 | -0.61(-3.47%) |
Nov 14, 2005 | 17.48 | 17.67 | 17.44 | 17.60 | 111,735 | +0.05(+0.28%) |
Nov 11, 2005 | 17.50 | 17.65 | 17.45 | 17.55 | 146,708 | +0.03(+0.17%) |
Nov 10, 2005 | 17.57 | 17.77 | 17.49 | 17.52 | 213,972 | -0.22(-1.24%) |
Nov 09, 2005 | 17.79 | 18.01 | 17.60 | 17.74 | 170,395 | -0.06(-0.34%) |
Nov 08, 2005 | 17.99 | 17.99 | 17.75 | 17.80 | 97,868 | -0.20(-1.11%) |
Nov 07, 2005 | 17.74 | 18.15 | 17.74 | 18.00 | 203,683 | +0.02(+0.11%) |
Nov 04, 2005 | 18.02 | 18.06 | 17.75 | 17.98 | 118,992 | +0.00(+0.00%) |
Nov 03, 2005 | 18.12 | 18.23 | 17.70 | 17.98 | 187,690 | +0.04(+0.22%) |
Nov 02, 2005 | 18.00 | 18.37 | 17.84 | 17.94 | 270,895 | -0.09(-0.50%) |