Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.75 | 16.06 | 15.62 | 15.93 | 184,196 | -0.07(-0.44%) |
Jan 30, 2006 | 15.53 | 16.00 | 15.45 | 16.00 | 354,542 | +0.15(+0.95%) |
Jan 27, 2006 | 15.41 | 15.95 | 15.28 | 15.85 | 306,800 | +0.21(+1.34%) |
Jan 26, 2006 | 15.99 | 15.99 | 15.40 | 15.64 | 331,127 | -0.35(-2.19%) |
Jan 25, 2006 | 15.06 | 16.39 | 15.04 | 15.99 | 930,167 | +0.93(+6.18%) |
Jan 24, 2006 | 15.01 | 15.11 | 14.71 | 15.06 | 695,591 | +0.06(+0.40%) |
Jan 23, 2006 | 15.40 | 15.49 | 14.86 | 15.00 | 1,180,439 | -0.40(-2.60%) |
Jan 20, 2006 | 16.46 | 16.60 | 14.61 | 15.40 | 2,816,700 | -5.30(-25.60%) |
Jan 19, 2006 | 20.01 | 20.74 | 20.01 | 20.70 | 195,200 | +0.65(+3.24%) |
Jan 18, 2006 | 19.77 | 20.15 | 19.67 | 20.05 | 106,773 | +0.03(+0.15%) |
Jan 17, 2006 | 19.96 | 20.09 | 19.85 | 20.02 | 144,573 | -0.13(-0.65%) |
Jan 13, 2006 | 19.92 | 20.30 | 19.92 | 20.15 | 110,818 | +0.13(+0.65%) |
Jan 12, 2006 | 19.89 | 20.08 | 19.89 | 20.02 | 139,800 | -0.07(-0.35%) |
Jan 11, 2006 | 20.00 | 20.13 | 19.85 | 20.09 | 131,561 | +0.05(+0.25%) |
Jan 10, 2006 | 19.70 | 20.19 | 19.57 | 20.04 | 111,844 | +0.07(+0.35%) |
Jan 09, 2006 | 19.32 | 20.00 | 19.32 | 19.97 | 184,009 | +0.49(+2.52%) |
Jan 06, 2006 | 20.45 | 20.48 | 19.35 | 19.48 | 449,587 | -0.97(-4.74%) |
Jan 05, 2006 | 20.28 | 20.66 | 20.02 | 20.45 | 77,927 | +0.01(+0.05%) |
Jan 04, 2006 | 20.13 | 20.64 | 19.87 | 20.44 | 153,425 | +0.15(+0.74%) |
Jan 03, 2006 | 19.73 | 20.39 | 19.73 | 20.29 | 135,197 | +0.29(+1.45%) |
Dec 30, 2005 | 19.73 | 20.85 | 19.57 | 20.00 | 173,700 | +0.04(+0.20%) |
Dec 29, 2005 | 19.96 | 20.13 | 19.85 | 19.96 | 88,702 | -0.16(-0.80%) |
Dec 28, 2005 | 19.90 | 20.13 | 19.90 | 20.12 | 111,800 | +0.08(+0.40%) |
Dec 27, 2005 | 20.25 | 20.49 | 19.80 | 20.04 | 191,400 | -0.57(-2.77%) |
Dec 23, 2005 | 20.50 | 20.74 | 20.31 | 20.61 | 144,335 | -0.21(-1.01%) |
Dec 22, 2005 | 20.75 | 21.00 | 20.60 | 20.82 | 240,330 | -0.03(-0.14%) |
Dec 21, 2005 | 20.50 | 20.95 | 20.09 | 20.85 | 186,203 | +0.26(+1.26%) |
Dec 20, 2005 | 20.76 | 20.98 | 20.45 | 20.59 | 164,621 | -0.18(-0.87%) |
Dec 19, 2005 | 20.48 | 20.89 | 19.75 | 20.77 | 167,544 | +0.23(+1.12%) |
Dec 16, 2005 | 20.50 | 20.79 | 20.29 | 20.54 | 180,070 | +0.00(+0.00%) |
Dec 15, 2005 | 21.19 | 21.19 | 20.45 | 20.54 | 117,225 | -0.74(-3.48%) |
Dec 14, 2005 | 20.88 | 21.57 | 20.85 | 21.28 | 127,459 | +0.33(+1.58%) |
Dec 13, 2005 | 21.86 | 21.96 | 20.79 | 20.95 | 275,343 | -1.08(-4.90%) |
Dec 12, 2005 | 20.69 | 22.12 | 20.65 | 22.03 | 674,815 | +1.40(+6.79%) |
Dec 09, 2005 | 19.13 | 20.73 | 19.04 | 20.63 | 419,904 | +1.41(+7.34%) |
Dec 08, 2005 | 19.21 | 19.69 | 19.15 | 19.22 | 238,023 | -0.16(-0.83%) |
Dec 07, 2005 | 19.45 | 19.80 | 19.29 | 19.38 | 113,191 | -0.13(-0.67%) |
Dec 06, 2005 | 19.44 | 19.80 | 19.44 | 19.51 | 154,269 | +0.01(+0.05%) |
Dec 05, 2005 | 19.50 | 19.59 | 19.27 | 19.50 | 209,487 | -0.13(-0.66%) |
Dec 02, 2005 | 19.50 | 19.67 | 19.44 | 19.63 | 181,590 | -0.02(-0.10%) |
Dec 01, 2005 | 19.00 | 19.75 | 18.90 | 19.65 | 343,656 | +0.63(+3.31%) |
Nov 30, 2005 | 19.19 | 19.38 | 18.98 | 19.02 | 164,742 | -0.07(-0.37%) |
Nov 29, 2005 | 19.17 | 19.33 | 18.82 | 19.09 | 316,589 | -0.08(-0.42%) |
Nov 28, 2005 | 19.43 | 19.51 | 19.13 | 19.17 | 346,453 | -0.34(-1.74%) |
Nov 25, 2005 | 19.50 | 19.65 | 19.45 | 19.51 | 84,137 | -0.17(-0.86%) |
Nov 23, 2005 | 19.64 | 19.80 | 19.45 | 19.68 | 182,376 | +0.00(+0.00%) |
Nov 22, 2005 | 19.55 | 19.77 | 19.48 | 19.68 | 192,577 | +0.13(+0.66%) |
Nov 21, 2005 | 19.44 | 19.69 | 19.41 | 19.55 | 315,799 | +0.04(+0.21%) |
Nov 18, 2005 | 19.16 | 19.52 | 19.10 | 19.51 | 207,263 | +0.46(+2.41%) |
Nov 17, 2005 | 19.26 | 19.31 | 18.82 | 19.05 | 302,828 | -0.13(-0.68%) |
Nov 16, 2005 | 19.66 | 19.80 | 19.05 | 19.18 | 215,058 | -0.34(-1.74%) |
Nov 15, 2005 | 19.15 | 19.89 | 19.15 | 19.52 | 333,041 | +0.30(+1.56%) |
Nov 14, 2005 | 19.02 | 19.63 | 18.91 | 19.22 | 281,399 | +0.04(+0.21%) |
Nov 11, 2005 | 19.60 | 19.93 | 19.12 | 19.18 | 461,666 | -0.49(-2.49%) |
Nov 10, 2005 | 17.81 | 19.74 | 17.81 | 19.67 | 783,626 | +1.88(+10.57%) |
Nov 09, 2005 | 17.00 | 17.81 | 16.84 | 17.79 | 472,486 | +0.79(+4.65%) |
Nov 08, 2005 | 16.63 | 17.00 | 16.45 | 17.00 | 515,826 | +0.50(+3.03%) |
Nov 07, 2005 | 17.51 | 17.64 | 16.42 | 16.50 | 1,474,565 | -1.49(-8.28%) |
Nov 04, 2005 | 16.67 | 19.96 | 16.61 | 17.99 | 4,497,625 | -4.39(-19.62%) |
Nov 03, 2005 | 22.36 | 23.06 | 22.17 | 22.38 | 549,089 | -0.09(-0.40%) |
Nov 02, 2005 | 20.64 | 22.47 | 20.40 | 22.47 | 441,613 | +1.79(+8.66%) |