Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.55 | 20.68 | 20.35 | 20.57 | 339,144 | +0.01(+0.06%) |
Jan 30, 2006 | 20.82 | 20.84 | 20.46 | 20.55 | 400,415 | -0.31(-1.46%) |
Jan 27, 2006 | 20.97 | 21.08 | 20.75 | 20.86 | 419,043 | -0.11(-0.53%) |
Jan 26, 2006 | 20.78 | 20.97 | 20.73 | 20.97 | 494,631 | +0.23(+1.13%) |
Jan 25, 2006 | 20.78 | 20.85 | 20.55 | 20.73 | 397,798 | -0.05(-0.22%) |
Jan 24, 2006 | 20.70 | 20.79 | 20.53 | 20.78 | 516,645 | +0.12(+0.60%) |
Jan 23, 2006 | 20.57 | 20.72 | 20.49 | 20.66 | 430,897 | +0.15(+0.73%) |
Jan 20, 2006 | 20.66 | 20.66 | 20.46 | 20.51 | 457,837 | -0.08(-0.41%) |
Jan 19, 2006 | 20.22 | 20.62 | 20.05 | 20.59 | 367,163 | +0.38(+1.86%) |
Jan 18, 2006 | 20.16 | 20.33 | 20.05 | 20.21 | 218,142 | -0.04(-0.19%) |
Jan 17, 2006 | 20.24 | 20.35 | 20.05 | 20.25 | 308,971 | -0.15(-0.73%) |
Jan 13, 2006 | 20.25 | 20.42 | 20.16 | 20.40 | 205,519 | +0.20(+1.00%) |
Jan 12, 2006 | 20.12 | 20.42 | 20.03 | 20.20 | 448,293 | +0.08(+0.42%) |
Jan 11, 2006 | 20.06 | 20.13 | 19.94 | 20.12 | 324,827 | +0.06(+0.32%) |
Jan 10, 2006 | 20.09 | 20.09 | 19.88 | 20.05 | 428,895 | +0.16(+0.78%) |
Jan 09, 2006 | 19.56 | 19.93 | 19.56 | 19.90 | 391,794 | +0.29(+1.46%) |
Jan 06, 2006 | 19.73 | 19.80 | 19.52 | 19.61 | 289,727 | -0.01(-0.07%) |
Jan 05, 2006 | 19.54 | 19.69 | 19.48 | 19.62 | 422,738 | +0.08(+0.43%) |
Jan 04, 2006 | 19.40 | 19.57 | 19.27 | 19.54 | 382,096 | +0.13(+0.67%) |
Jan 03, 2006 | 19.12 | 19.47 | 18.82 | 19.41 | 410,730 | +0.38(+1.98%) |
Dec 30, 2005 | 19.04 | 19.16 | 18.86 | 19.03 | 347,612 | -0.08(-0.41%) |
Dec 29, 2005 | 19.20 | 19.31 | 19.11 | 19.11 | 261,863 | -0.12(-0.64%) |
Dec 28, 2005 | 19.18 | 19.29 | 19.18 | 19.23 | 276,796 | +0.03(+0.14%) |
Dec 27, 2005 | 19.36 | 19.36 | 19.13 | 19.21 | 241,080 | -0.09(-0.47%) |
Dec 23, 2005 | 19.26 | 19.42 | 19.21 | 19.30 | 266,943 | +0.11(+0.58%) |
Dec 22, 2005 | 19.12 | 19.21 | 18.99 | 19.19 | 175,653 | +0.12(+0.65%) |
Dec 21, 2005 | 19.05 | 19.21 | 18.96 | 19.07 | 361,621 | +0.05(+0.24%) |
Dec 20, 2005 | 18.93 | 19.12 | 18.80 | 19.02 | 259,400 | +0.09(+0.48%) |
Dec 19, 2005 | 18.95 | 19.01 | 18.81 | 18.93 | 264,634 | -0.11(-0.58%) |
Dec 16, 2005 | 19.12 | 19.15 | 18.93 | 19.04 | 538,660 | -0.05(-0.27%) |
Dec 15, 2005 | 19.27 | 19.31 | 18.90 | 19.09 | 580,687 | -0.18(-0.91%) |
Dec 14, 2005 | 19.19 | 19.36 | 19.11 | 19.27 | 157,333 | +0.17(+0.88%) |
Dec 13, 2005 | 18.93 | 19.15 | 18.84 | 19.10 | 267,251 | +0.14(+0.72%) |
Dec 12, 2005 | 19.09 | 19.16 | 18.86 | 18.96 | 534,349 | -0.01(-0.03%) |
Dec 09, 2005 | 18.81 | 19.09 | 18.71 | 18.97 | 499,711 | +0.23(+1.25%) |
Dec 08, 2005 | 18.76 | 18.99 | 18.56 | 18.73 | 392,256 | +0.00(+0.00%) |
Dec 07, 2005 | 18.86 | 19.02 | 18.66 | 18.73 | 182,273 | -0.17(-0.89%) |
Dec 06, 2005 | 19.01 | 19.11 | 18.88 | 18.90 | 277,874 | -0.05(-0.24%) |
Dec 05, 2005 | 18.85 | 19.11 | 18.73 | 18.95 | 565,292 | +0.07(+0.34%) |
Dec 02, 2005 | 18.76 | 18.89 | 18.64 | 18.88 | 203,055 | +0.05(+0.28%) |
Dec 01, 2005 | 18.67 | 18.92 | 18.66 | 18.83 | 315,129 | +0.28(+1.51%) |
Nov 30, 2005 | 18.69 | 18.73 | 18.48 | 18.55 | 333,294 | -0.06(-0.31%) |
Nov 29, 2005 | 18.73 | 18.84 | 18.56 | 18.61 | 177,808 | +0.01(+0.07%) |
Nov 28, 2005 | 18.71 | 18.81 | 18.51 | 18.60 | 252,780 | -0.13(-0.69%) |
Nov 25, 2005 | 18.82 | 18.89 | 18.66 | 18.73 | 122,387 | -0.05(-0.24%) |
Nov 23, 2005 | 18.69 | 18.92 | 18.63 | 18.77 | 173,959 | -0.02(-0.10%) |
Nov 22, 2005 | 18.65 | 18.82 | 18.57 | 18.79 | 260,939 | +0.03(+0.14%) |
Nov 21, 2005 | 18.63 | 18.81 | 18.56 | 18.77 | 168,417 | +0.07(+0.38%) |
Nov 18, 2005 | 18.77 | 18.79 | 18.43 | 18.69 | 184,736 | +0.12(+0.67%) |
Nov 17, 2005 | 18.41 | 18.65 | 18.41 | 18.57 | 324,981 | +0.27(+1.49%) |
Nov 16, 2005 | 18.14 | 18.32 | 18.14 | 18.30 | 471,693 | +0.13(+0.71%) |
Nov 15, 2005 | 18.32 | 18.45 | 18.11 | 18.17 | 1,049,763 | -0.17(-0.92%) |
Nov 14, 2005 | 18.57 | 18.60 | 18.27 | 18.34 | 316,052 | -0.21(-1.12%) |
Nov 11, 2005 | 18.65 | 18.65 | 18.36 | 18.55 | 210,599 | -0.17(-0.90%) |
Nov 10, 2005 | 18.55 | 18.75 | 18.18 | 18.71 | 833,930 | +0.08(+0.42%) |
Nov 09, 2005 | 18.62 | 18.81 | 18.46 | 18.64 | 589,462 | +0.07(+0.39%) |
Nov 08, 2005 | 18.56 | 18.71 | 18.47 | 18.56 | 399,338 | -0.15(-0.80%) |
Nov 07, 2005 | 18.79 | 18.94 | 18.56 | 18.71 | 275,103 | -0.07(-0.38%) |
Nov 04, 2005 | 18.95 | 19.04 | 18.63 | 18.79 | 227,379 | -0.14(-0.75%) |
Nov 03, 2005 | 19.16 | 19.29 | 18.84 | 18.93 | 691,683 | -0.27(-1.39%) |
Nov 02, 2005 | 18.68 | 19.19 | 18.64 | 19.19 | 623,022 | +0.45(+2.39%) |