Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.78 | 21.37 | 20.71 | 21.36 | 122,243 | +0.61(+2.93%) |
Jan 30, 2006 | 20.74 | 21.05 | 20.45 | 20.75 | 63,108 | +0.01(+0.04%) |
Jan 27, 2006 | 20.71 | 21.01 | 20.41 | 20.74 | 54,577 | +0.21(+1.00%) |
Jan 26, 2006 | 19.70 | 20.71 | 19.60 | 20.54 | 114,296 | +0.92(+4.67%) |
Jan 25, 2006 | 19.68 | 19.85 | 19.53 | 19.62 | 45,578 | -0.09(-0.48%) |
Jan 24, 2006 | 18.88 | 19.89 | 18.86 | 19.71 | 69,536 | +0.92(+4.87%) |
Jan 23, 2006 | 19.18 | 19.18 | 18.74 | 18.80 | 62,874 | -0.20(-1.04%) |
Jan 20, 2006 | 20.24 | 20.24 | 19.00 | 19.00 | 62,173 | -1.11(-5.53%) |
Jan 19, 2006 | 19.55 | 20.11 | 19.14 | 20.11 | 59,836 | +0.77(+3.98%) |
Jan 18, 2006 | 19.04 | 19.37 | 18.84 | 19.34 | 37,631 | +0.23(+1.21%) |
Jan 17, 2006 | 19.85 | 19.85 | 18.91 | 19.11 | 48,383 | -0.67(-3.38%) |
Jan 13, 2006 | 18.94 | 19.83 | 18.93 | 19.77 | 83,910 | +0.84(+4.43%) |
Jan 12, 2006 | 18.73 | 19.04 | 18.65 | 18.94 | 63,108 | +0.36(+1.93%) |
Jan 11, 2006 | 18.27 | 18.61 | 18.07 | 18.58 | 100,856 | +0.31(+1.69%) |
Jan 10, 2006 | 18.01 | 18.41 | 17.88 | 18.27 | 98,519 | +0.26(+1.43%) |
Jan 09, 2006 | 17.63 | 18.34 | 17.63 | 18.01 | 73,626 | +0.39(+2.23%) |
Jan 06, 2006 | 16.80 | 17.71 | 16.80 | 17.62 | 59,368 | +0.85(+5.05%) |
Jan 05, 2006 | 16.84 | 16.95 | 16.71 | 16.77 | 49,785 | -0.14(-0.81%) |
Jan 04, 2006 | 16.62 | 16.95 | 16.60 | 16.91 | 74,795 | +0.27(+1.59%) |
Jan 03, 2006 | 16.47 | 16.70 | 16.26 | 16.64 | 56,914 | +0.19(+1.14%) |
Dec 30, 2005 | 16.81 | 16.81 | 16.26 | 16.45 | 82,859 | -0.36(-2.14%) |
Dec 29, 2005 | 16.23 | 16.81 | 16.23 | 16.81 | 72,925 | +0.50(+3.10%) |
Dec 28, 2005 | 16.26 | 16.33 | 16.04 | 16.31 | 82,742 | +0.03(+0.21%) |
Dec 27, 2005 | 16.55 | 16.61 | 16.26 | 16.27 | 56,680 | -0.33(-2.01%) |
Dec 23, 2005 | 16.66 | 16.73 | 16.42 | 16.61 | 35,060 | -0.14(-0.82%) |
Dec 22, 2005 | 16.77 | 16.98 | 16.58 | 16.75 | 44,877 | +0.09(+0.51%) |
Dec 21, 2005 | 16.39 | 16.92 | 16.39 | 16.66 | 62,173 | +0.45(+2.80%) |
Dec 20, 2005 | 16.26 | 16.26 | 16.11 | 16.21 | 61,706 | -0.04(-0.26%) |
Dec 19, 2005 | 16.16 | 16.29 | 16.07 | 16.25 | 94,896 | +0.09(+0.58%) |
Dec 16, 2005 | 16.23 | 16.39 | 16.16 | 16.16 | 222,516 | -0.03(-0.21%) |
Dec 15, 2005 | 16.22 | 16.26 | 16.05 | 16.19 | 35,060 | -0.03(-0.21%) |
Dec 14, 2005 | 16.21 | 16.26 | 16.16 | 16.22 | 22,321 | +0.00(+0.00%) |
Dec 13, 2005 | 16.18 | 16.27 | 16.14 | 16.22 | 50,954 | +0.02(+0.11%) |
Dec 12, 2005 | 16.26 | 16.26 | 16.19 | 16.21 | 33,307 | -0.05(-0.32%) |
Dec 09, 2005 | 16.10 | 16.26 | 16.10 | 16.26 | 57,498 | +0.15(+0.90%) |
Dec 08, 2005 | 16.17 | 16.30 | 16.10 | 16.11 | 32,489 | -0.06(-0.37%) |
Dec 07, 2005 | 16.22 | 16.26 | 16.12 | 16.17 | 42,072 | -0.05(-0.32%) |
Dec 06, 2005 | 16.26 | 16.35 | 16.17 | 16.22 | 61,706 | -0.03(-0.21%) |
Dec 05, 2005 | 16.26 | 16.26 | 16.13 | 16.26 | 52,122 | +0.00(+0.00%) |
Dec 02, 2005 | 16.23 | 16.27 | 16.10 | 16.26 | 27,113 | +0.00(+0.00%) |
Dec 01, 2005 | 15.98 | 16.26 | 15.98 | 16.26 | 41,137 | +0.37(+2.32%) |
Nov 30, 2005 | 16.14 | 16.26 | 15.67 | 15.89 | 92,208 | -0.11(-0.69%) |
Nov 29, 2005 | 16.17 | 16.24 | 15.95 | 16.00 | 92,325 | -0.07(-0.43%) |
Nov 28, 2005 | 16.10 | 16.26 | 16.00 | 16.07 | 45,227 | -0.03(-0.16%) |
Nov 25, 2005 | 16.10 | 16.12 | 16.05 | 16.10 | 3,973 | +0.00(+0.00%) |
Nov 23, 2005 | 16.26 | 16.30 | 16.09 | 16.10 | 42,422 | -0.16(-1.00%) |
Nov 22, 2005 | 16.24 | 16.43 | 16.23 | 16.26 | 57,615 | +0.03(+0.16%) |
Nov 21, 2005 | 16.21 | 16.42 | 16.17 | 16.23 | 68,367 | +0.06(+0.37%) |
Nov 18, 2005 | 16.25 | 16.25 | 16.06 | 16.17 | 53,875 | +0.02(+0.11%) |
Nov 17, 2005 | 16.00 | 16.20 | 16.00 | 16.16 | 36,930 | +0.10(+0.64%) |
Nov 16, 2005 | 16.09 | 16.18 | 16.02 | 16.05 | 42,189 | +0.00(+0.00%) |
Nov 15, 2005 | 16.44 | 16.76 | 16.03 | 16.05 | 69,653 | -0.39(-2.39%) |
Nov 14, 2005 | 16.86 | 16.90 | 16.43 | 16.45 | 109,738 | -0.44(-2.58%) |
Nov 11, 2005 | 16.56 | 16.94 | 16.48 | 16.88 | 34,359 | +0.35(+2.12%) |
Nov 10, 2005 | 16.61 | 16.61 | 16.33 | 16.53 | 44,526 | -0.13(-0.77%) |
Nov 09, 2005 | 16.67 | 16.90 | 16.54 | 16.66 | 60,069 | +0.12(+0.72%) |
Nov 08, 2005 | 16.85 | 16.87 | 16.53 | 16.54 | 61,121 | -0.39(-2.32%) |
Nov 07, 2005 | 17.08 | 17.11 | 16.81 | 16.93 | 38,800 | -0.15(-0.85%) |
Nov 04, 2005 | 17.37 | 17.80 | 16.90 | 17.08 | 85,079 | -0.21(-1.19%) |
Nov 03, 2005 | 17.63 | 17.73 | 17.25 | 17.28 | 45,812 | -0.29(-1.66%) |
Nov 02, 2005 | 17.48 | 17.62 | 17.34 | 17.58 | 51,655 | +0.10(+0.59%) |