Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.46 | 19.82 | 19.14 | 19.57 | 345,767 | +0.02(+0.11%) |
Jan 30, 2006 | 19.64 | 19.77 | 19.32 | 19.55 | 420,899 | -0.16(-0.83%) |
Jan 27, 2006 | 19.83 | 20.23 | 19.58 | 19.71 | 338,346 | -0.12(-0.59%) |
Jan 26, 2006 | 19.28 | 19.85 | 19.06 | 19.83 | 417,754 | +0.81(+4.28%) |
Jan 25, 2006 | 19.39 | 19.49 | 18.65 | 19.01 | 643,073 | -0.33(-1.71%) |
Jan 24, 2006 | 18.94 | 19.39 | 18.88 | 19.34 | 396,835 | +0.45(+2.37%) |
Jan 23, 2006 | 18.60 | 19.01 | 18.60 | 18.89 | 194,318 | +0.24(+1.29%) |
Jan 20, 2006 | 18.89 | 18.93 | 18.52 | 18.65 | 528,728 | -0.16(-0.85%) |
Jan 19, 2006 | 18.83 | 19.02 | 18.63 | 18.81 | 504,436 | +0.24(+1.30%) |
Jan 18, 2006 | 18.61 | 18.90 | 18.48 | 18.57 | 355,888 | -0.23(-1.24%) |
Jan 17, 2006 | 19.03 | 19.18 | 18.69 | 18.80 | 218,252 | -0.41(-2.13%) |
Jan 13, 2006 | 19.27 | 19.43 | 18.97 | 19.21 | 255,780 | +0.03(+0.18%) |
Jan 12, 2006 | 19.34 | 19.55 | 19.08 | 19.18 | 482,122 | -0.31(-1.57%) |
Jan 11, 2006 | 19.49 | 19.64 | 19.15 | 19.49 | 546,425 | -0.12(-0.62%) |
Jan 10, 2006 | 19.58 | 19.95 | 19.32 | 19.61 | 595,796 | +0.21(+1.07%) |
Jan 09, 2006 | 19.26 | 19.96 | 18.96 | 19.40 | 930,164 | +0.62(+3.28%) |
Jan 06, 2006 | 18.42 | 18.80 | 18.23 | 18.78 | 529,459 | +0.44(+2.37%) |
Jan 05, 2006 | 18.23 | 18.43 | 18.12 | 18.35 | 537,658 | +0.12(+0.64%) |
Jan 04, 2006 | 17.70 | 18.25 | 17.60 | 18.23 | 475,843 | +0.57(+3.24%) |
Jan 03, 2006 | 17.45 | 17.71 | 17.06 | 17.66 | 407,935 | +0.21(+1.18%) |
Dec 30, 2005 | 17.64 | 17.80 | 17.40 | 17.45 | 306,436 | -0.35(-1.96%) |
Dec 29, 2005 | 17.84 | 18.04 | 17.77 | 17.80 | 201,983 | -0.15(-0.82%) |
Dec 28, 2005 | 17.67 | 18.02 | 17.55 | 17.95 | 173,164 | +0.41(+2.33%) |
Dec 27, 2005 | 18.09 | 18.09 | 17.53 | 17.54 | 249,998 | -0.55(-3.03%) |
Dec 23, 2005 | 18.05 | 18.15 | 17.94 | 18.09 | 192,108 | +0.06(+0.36%) |
Dec 22, 2005 | 18.02 | 18.18 | 17.76 | 18.02 | 396,775 | -0.07(-0.40%) |
Dec 21, 2005 | 17.67 | 18.24 | 17.67 | 18.09 | 465,381 | +0.42(+2.36%) |
Dec 20, 2005 | 17.64 | 18.09 | 17.52 | 17.68 | 655,498 | +0.04(+0.22%) |
Dec 19, 2005 | 18.04 | 18.04 | 17.56 | 17.64 | 699,764 | -0.40(-2.22%) |
Dec 16, 2005 | 18.18 | 18.19 | 17.21 | 18.04 | 1,723,944 | -0.05(-0.26%) |
Dec 15, 2005 | 18.27 | 18.55 | 17.90 | 18.09 | 926,687 | -0.36(-1.96%) |
Dec 14, 2005 | 17.74 | 19.75 | 17.33 | 18.45 | 3,402,255 | +1.54(+9.10%) |
Dec 13, 2005 | 16.71 | 16.95 | 16.56 | 16.91 | 535,662 | +0.27(+1.63%) |
Dec 12, 2005 | 16.79 | 16.82 | 16.41 | 16.64 | 295,608 | -0.11(-0.67%) |
Dec 09, 2005 | 16.56 | 16.78 | 16.43 | 16.75 | 308,762 | +0.23(+1.41%) |
Dec 08, 2005 | 16.66 | 16.74 | 16.16 | 16.52 | 352,130 | +0.01(+0.05%) |
Dec 07, 2005 | 16.64 | 16.80 | 16.37 | 16.51 | 284,384 | -0.26(-1.54%) |
Dec 06, 2005 | 17.05 | 17.28 | 16.75 | 16.77 | 329,368 | -0.24(-1.42%) |
Dec 05, 2005 | 17.00 | 17.09 | 16.56 | 17.01 | 424,764 | -0.08(-0.48%) |
Dec 02, 2005 | 17.12 | 17.15 | 16.99 | 17.09 | 269,566 | -0.09(-0.50%) |
Dec 01, 2005 | 17.17 | 17.28 | 16.95 | 17.18 | 372,972 | +0.02(+0.13%) |
Nov 30, 2005 | 17.20 | 17.20 | 16.99 | 17.15 | 416,391 | +0.05(+0.28%) |
Nov 29, 2005 | 16.81 | 17.18 | 16.78 | 17.11 | 338,189 | +0.37(+2.24%) |
Nov 28, 2005 | 16.95 | 16.95 | 16.50 | 16.73 | 218,266 | -0.39(-2.26%) |
Nov 25, 2005 | 17.09 | 17.12 | 17.00 | 17.12 | 107,157 | +0.03(+0.18%) |
Nov 23, 2005 | 17.02 | 17.14 | 16.86 | 17.09 | 262,709 | -0.03(-0.20%) |
Nov 22, 2005 | 16.91 | 17.18 | 16.91 | 17.12 | 257,741 | +0.12(+0.68%) |
Nov 21, 2005 | 16.93 | 17.05 | 16.68 | 17.01 | 344,356 | +0.00(+0.00%) |
Nov 18, 2005 | 17.11 | 17.12 | 16.86 | 17.01 | 192,428 | +0.04(+0.23%) |
Nov 17, 2005 | 16.66 | 17.06 | 16.66 | 16.97 | 301,239 | +0.36(+2.18%) |
Nov 16, 2005 | 16.72 | 16.74 | 16.47 | 16.61 | 143,996 | -0.09(-0.52%) |
Nov 15, 2005 | 16.80 | 16.99 | 16.58 | 16.69 | 251,945 | -0.15(-0.87%) |
Nov 14, 2005 | 17.20 | 17.20 | 16.39 | 16.84 | 264,635 | -0.36(-2.08%) |
Nov 11, 2005 | 17.11 | 17.23 | 17.09 | 17.20 | 139,715 | +0.03(+0.20%) |
Nov 10, 2005 | 16.98 | 17.19 | 16.40 | 17.16 | 163,055 | +0.19(+1.09%) |
Nov 09, 2005 | 16.78 | 17.01 | 16.58 | 16.98 | 267,901 | +0.22(+1.31%) |
Nov 08, 2005 | 16.73 | 16.80 | 16.51 | 16.76 | 200,764 | -0.10(-0.59%) |
Nov 07, 2005 | 16.70 | 16.97 | 16.46 | 16.86 | 273,556 | +0.21(+1.27%) |
Nov 04, 2005 | 16.72 | 16.72 | 16.31 | 16.65 | 190,451 | -0.07(-0.41%) |
Nov 03, 2005 | 16.75 | 16.91 | 16.61 | 16.72 | 200,613 | +0.00(+0.03%) |
Nov 02, 2005 | 16.33 | 16.71 | 16.26 | 16.71 | 266,841 | +0.47(+2.86%) |