Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.67 | 16.80 | 16.57 | 16.70 | 199,347 | -0.11(-0.66%) |
Jan 30, 2006 | 16.57 | 16.84 | 16.39 | 16.81 | 433,764 | +0.15(+0.92%) |
Jan 27, 2006 | 15.66 | 16.66 | 15.66 | 16.66 | 474,151 | +1.00(+6.40%) |
Jan 26, 2006 | 16.03 | 16.18 | 15.59 | 15.65 | 363,626 | +0.21(+1.35%) |
Jan 25, 2006 | 15.51 | 16.06 | 15.17 | 15.45 | 335,600 | -0.13(-0.85%) |
Jan 24, 2006 | 16.41 | 16.43 | 15.34 | 15.58 | 798,828 | -0.60(-3.70%) |
Jan 23, 2006 | 16.12 | 16.59 | 16.02 | 16.18 | 296,075 | -0.05(-0.30%) |
Jan 20, 2006 | 16.70 | 16.84 | 16.02 | 16.23 | 714,749 | -0.36(-2.18%) |
Jan 19, 2006 | 16.57 | 16.77 | 16.09 | 16.59 | 374,549 | +0.69(+4.33%) |
Jan 18, 2006 | 15.93 | 16.35 | 15.72 | 15.90 | 466,103 | -0.53(-3.22%) |
Jan 17, 2006 | 16.42 | 16.77 | 16.28 | 16.43 | 417,380 | -0.59(-3.48%) |
Jan 13, 2006 | 16.35 | 17.19 | 16.35 | 17.02 | 388,778 | +0.70(+4.31%) |
Jan 12, 2006 | 16.67 | 16.67 | 16.14 | 16.32 | 652,803 | -0.39(-2.33%) |
Jan 11, 2006 | 16.77 | 16.80 | 16.50 | 16.71 | 391,365 | -0.10(-0.58%) |
Jan 10, 2006 | 16.28 | 16.87 | 16.27 | 16.80 | 788,624 | -0.31(-1.83%) |
Jan 09, 2006 | 17.46 | 17.46 | 17.12 | 17.12 | 440,951 | -0.40(-2.30%) |
Jan 06, 2006 | 17.88 | 18.09 | 17.26 | 17.52 | 760,310 | -0.92(-4.98%) |
Jan 05, 2006 | 18.79 | 18.79 | 18.19 | 18.44 | 228,236 | -0.42(-2.21%) |
Jan 04, 2006 | 18.16 | 18.86 | 18.16 | 18.86 | 267,042 | +0.79(+4.35%) |
Jan 03, 2006 | 18.79 | 18.83 | 17.74 | 18.07 | 386,479 | -0.93(-4.87%) |
Dec 30, 2005 | 18.79 | 19.06 | 18.30 | 18.99 | 231,111 | +0.22(+1.15%) |
Dec 29, 2005 | 17.95 | 18.92 | 17.95 | 18.78 | 676,661 | +0.83(+4.61%) |
Dec 28, 2005 | 18.09 | 18.23 | 17.74 | 17.95 | 447,706 | -0.07(-0.39%) |
Dec 27, 2005 | 18.09 | 18.54 | 17.78 | 18.02 | 295,356 | -0.01(-0.04%) |
Dec 23, 2005 | 17.67 | 18.19 | 17.57 | 18.03 | 734,870 | +0.57(+3.27%) |
Dec 22, 2005 | 16.28 | 17.60 | 16.28 | 17.46 | 415,799 | +1.04(+6.31%) |