Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.02 | 19.02 | 18.82 | 18.94 | 155,268 | -0.01(-0.07%) |
Jan 30, 2006 | 18.94 | 19.35 | 18.81 | 18.96 | 312,743 | -0.02(-0.10%) |
Jan 27, 2006 | 18.45 | 19.03 | 18.37 | 18.97 | 300,921 | +0.52(+2.82%) |
Jan 26, 2006 | 18.24 | 18.49 | 18.05 | 18.45 | 276,015 | +0.20(+1.08%) |
Jan 25, 2006 | 17.99 | 18.47 | 17.77 | 18.26 | 636,836 | +0.23(+1.30%) |
Jan 24, 2006 | 17.87 | 18.08 | 17.87 | 18.02 | 738,825 | +0.08(+0.42%) |
Jan 23, 2006 | 18.40 | 18.46 | 17.86 | 17.95 | 93,633 | -0.45(-2.45%) |
Jan 20, 2006 | 18.64 | 18.65 | 18.40 | 18.40 | 134,145 | -0.21(-1.12%) |
Jan 19, 2006 | 18.50 | 18.70 | 18.50 | 18.61 | 140,450 | +0.13(+0.72%) |
Jan 18, 2006 | 18.17 | 18.48 | 18.02 | 18.47 | 96,471 | +0.06(+0.31%) |
Jan 17, 2006 | 18.59 | 18.59 | 18.19 | 18.42 | 180,647 | -0.08(-0.45%) |
Jan 13, 2006 | 18.56 | 18.68 | 18.41 | 18.50 | 53,910 | -0.18(-0.95%) |
Jan 12, 2006 | 18.70 | 18.80 | 18.61 | 18.68 | 154,007 | -0.05(-0.27%) |
Jan 11, 2006 | 18.60 | 18.80 | 18.59 | 18.73 | 191,050 | +0.11(+0.61%) |
Jan 10, 2006 | 18.68 | 18.70 | 18.42 | 18.61 | 329,610 | -0.05(-0.27%) |
Jan 09, 2006 | 18.41 | 18.77 | 18.41 | 18.66 | 176,548 | +0.21(+1.13%) |
Jan 06, 2006 | 18.28 | 18.47 | 18.28 | 18.45 | 108,924 | +0.33(+1.82%) |
Jan 05, 2006 | 17.93 | 18.12 | 17.89 | 18.12 | 545,094 | +0.19(+1.06%) |
Jan 04, 2006 | 17.49 | 17.97 | 17.49 | 17.93 | 225,414 | +0.56(+3.25%) |
Jan 03, 2006 | 17.29 | 17.86 | 17.29 | 17.37 | 215,641 | +0.23(+1.37%) |
Dec 30, 2005 | 17.24 | 17.30 | 17.05 | 17.13 | 79,604 | -0.20(-1.13%) |
Dec 29, 2005 | 17.11 | 17.42 | 17.11 | 17.33 | 262,616 | +0.23(+1.37%) |
Dec 28, 2005 | 17.35 | 17.53 | 17.08 | 17.10 | 230,301 | -0.19(-1.10%) |
Dec 27, 2005 | 17.43 | 17.43 | 17.26 | 17.29 | 44,925 | -0.04(-0.26%) |
Dec 23, 2005 | 17.08 | 17.46 | 17.08 | 17.33 | 125,160 | +0.22(+1.30%) |
Dec 22, 2005 | 17.29 | 17.29 | 17.10 | 17.11 | 299,344 | -0.05(-0.30%) |
Dec 21, 2005 | 17.03 | 17.19 | 16.94 | 17.16 | 2,427,230 | +0.29(+1.69%) |
Dec 20, 2005 | 16.70 | 17.00 | 16.70 | 16.87 | 538,000 | +0.20(+1.22%) |
Dec 19, 2005 | 17.07 | 17.07 | 16.65 | 16.67 | 264,823 | -0.39(-2.30%) |
Dec 16, 2005 | 17.07 | 17.29 | 16.97 | 17.07 | 342,063 | +0.00(+0.00%) |
Dec 15, 2005 | 17.17 | 17.17 | 16.97 | 17.07 | 715,022 | -0.17(-0.99%) |
Dec 14, 2005 | 17.02 | 17.51 | 17.00 | 17.24 | 164,726 | +0.14(+0.82%) |
Dec 13, 2005 | 16.82 | 17.13 | 16.68 | 17.10 | 190,105 | +0.12(+0.71%) |
Dec 12, 2005 | 16.24 | 17.03 | 16.24 | 16.98 | 200,193 | +0.72(+4.41%) |
Dec 09, 2005 | 16.42 | 16.42 | 16.19 | 16.26 | 115,860 | -0.16(-1.00%) |
Dec 08, 2005 | 16.72 | 16.72 | 16.34 | 16.42 | 269,236 | -0.23(-1.37%) |
Dec 07, 2005 | 16.67 | 16.81 | 16.65 | 16.65 | 126,736 | -0.01(-0.08%) |
Dec 06, 2005 | 16.39 | 16.72 | 16.39 | 16.67 | 383,993 | +0.43(+2.66%) |
Dec 05, 2005 | 16.45 | 16.45 | 16.17 | 16.23 | 168,194 | -0.18(-1.08%) |
Dec 02, 2005 | 16.33 | 16.54 | 16.26 | 16.41 | 123,268 | -0.08(-0.46%) |
Dec 01, 2005 | 16.14 | 16.52 | 16.08 | 16.49 | 296,192 | +0.51(+3.18%) |
Nov 30, 2005 | 15.92 | 16.03 | 15.90 | 15.98 | 125,948 | +0.05(+0.32%) |
Nov 29, 2005 | 16.02 | 16.02 | 15.80 | 15.93 | 85,121 | -0.12(-0.75%) |
Nov 28, 2005 | 16.08 | 16.21 | 16.05 | 16.05 | 41,930 | -0.01(-0.08%) |
Nov 25, 2005 | 16.08 | 16.15 | 16.05 | 16.06 | 136,037 | +0.01(+0.08%) |
Nov 23, 2005 | 16.10 | 16.11 | 15.99 | 16.05 | 331,817 | +0.08(+0.48%) |
Nov 22, 2005 | 16.09 | 16.17 | 15.92 | 15.97 | 213,907 | -0.19(-1.18%) |
Nov 21, 2005 | 16.00 | 16.16 | 16.00 | 16.16 | 194,676 | +0.18(+1.11%) |
Nov 18, 2005 | 16.03 | 16.08 | 15.76 | 15.99 | 182,065 | +0.01(+0.04%) |
Nov 17, 2005 | 15.92 | 16.13 | 15.90 | 15.98 | 215,011 | +0.12(+0.76%) |
Nov 16, 2005 | 15.95 | 16.06 | 15.84 | 15.86 | 363,343 | -0.10(-0.60%) |
Nov 15, 2005 | 16.21 | 16.21 | 15.93 | 15.95 | 85,436 | -0.25(-1.57%) |
Nov 14, 2005 | 16.28 | 16.35 | 16.18 | 16.21 | 53,595 | -0.06(-0.35%) |
Nov 11, 2005 | 16.30 | 16.44 | 16.27 | 16.27 | 39,092 | -0.06(-0.35%) |
Nov 10, 2005 | 16.48 | 16.57 | 16.21 | 16.32 | 137,613 | -0.15(-0.92%) |
Nov 09, 2005 | 16.34 | 16.56 | 16.34 | 16.48 | 82,914 | +0.16(+0.97%) |
Nov 08, 2005 | 16.62 | 16.62 | 16.15 | 16.32 | 144,864 | -0.30(-1.83%) |
Nov 07, 2005 | 16.68 | 16.69 | 16.52 | 16.62 | 96,628 | +0.00(+0.00%) |
Nov 04, 2005 | 16.48 | 16.72 | 16.48 | 16.62 | 433,490 | +0.13(+0.77%) |
Nov 03, 2005 | 16.75 | 17.00 | 16.49 | 16.49 | 392,978 | -0.28(-1.66%) |
Nov 02, 2005 | 16.88 | 16.89 | 16.70 | 16.77 | 267,029 | -0.13(-0.79%) |