Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.48 | 22.14 | 20.48 | 21.64 | 22,923,008 | +1.90(+9.60%) |
Jan 30, 2006 | 20.03 | 20.06 | 19.70 | 19.75 | 5,761,969 | -0.09(-0.45%) |
Jan 27, 2006 | 19.58 | 19.91 | 19.57 | 19.84 | 5,000,682 | +0.30(+1.51%) |
Jan 26, 2006 | 19.38 | 19.61 | 19.35 | 19.54 | 4,041,615 | +0.32(+1.64%) |
Jan 25, 2006 | 19.55 | 19.65 | 19.10 | 19.23 | 6,922,891 | -0.25(-1.27%) |
Jan 24, 2006 | 19.41 | 19.62 | 19.33 | 19.47 | 3,860,862 | +0.27(+1.43%) |
Jan 23, 2006 | 19.08 | 19.34 | 19.07 | 19.20 | 4,651,401 | +0.29(+1.53%) |
Jan 20, 2006 | 19.38 | 19.41 | 18.90 | 18.91 | 6,046,342 | -0.41(-2.10%) |
Jan 19, 2006 | 19.24 | 19.38 | 19.14 | 19.32 | 6,286,036 | +0.09(+0.46%) |
Jan 18, 2006 | 18.14 | 19.31 | 18.14 | 19.23 | 9,545,990 | +0.82(+4.48%) |
Jan 17, 2006 | 18.52 | 18.67 | 18.24 | 18.40 | 4,806,977 | -0.01(-0.04%) |
Jan 13, 2006 | 18.61 | 18.86 | 18.34 | 18.41 | 4,731,736 | -0.20(-1.07%) |
Jan 12, 2006 | 18.52 | 18.72 | 18.26 | 18.61 | 5,457,076 | +0.22(+1.20%) |
Jan 11, 2006 | 18.11 | 18.41 | 18.08 | 18.39 | 5,045,507 | +0.38(+2.14%) |
Jan 10, 2006 | 18.17 | 18.33 | 17.94 | 18.00 | 4,387,840 | -0.12(-0.64%) |
Jan 09, 2006 | 17.94 | 18.48 | 17.94 | 18.12 | 8,717,758 | +0.22(+1.23%) |
Jan 06, 2006 | 17.67 | 17.90 | 17.51 | 17.90 | 4,985,110 | +0.52(+2.96%) |
Jan 05, 2006 | 17.87 | 17.87 | 17.35 | 17.38 | 7,495,566 | -0.43(-2.39%) |
Jan 04, 2006 | 16.92 | 17.87 | 16.90 | 17.81 | 14,437,813 | +1.06(+6.32%) |
Jan 03, 2006 | 17.01 | 17.01 | 16.53 | 16.75 | 6,215,161 | -0.19(-1.14%) |
Dec 30, 2005 | 17.18 | 17.23 | 16.89 | 16.94 | 2,959,718 | -0.35(-2.03%) |
Dec 29, 2005 | 17.38 | 17.50 | 17.24 | 17.30 | 1,855,554 | -0.02(-0.12%) |
Dec 28, 2005 | 17.24 | 17.40 | 17.23 | 17.32 | 1,867,342 | +0.18(+1.04%) |
Dec 27, 2005 | 17.32 | 17.49 | 17.11 | 17.14 | 2,677,819 | -0.18(-1.03%) |
Dec 23, 2005 | 17.08 | 17.56 | 17.06 | 17.32 | 2,682,185 | +0.32(+1.90%) |
Dec 22, 2005 | 17.18 | 17.23 | 16.85 | 16.99 | 2,940,798 | -0.19(-1.08%) |
Dec 21, 2005 | 16.68 | 17.24 | 16.68 | 17.18 | 3,028,701 | +0.51(+3.05%) |
Dec 20, 2005 | 16.84 | 17.03 | 16.61 | 16.67 | 3,489,315 | -0.21(-1.22%) |
Dec 19, 2005 | 17.22 | 17.35 | 16.86 | 16.88 | 3,644,454 | -0.34(-2.00%) |
Dec 16, 2005 | 17.10 | 17.25 | 17.04 | 17.22 | 4,125,297 | +0.19(+1.09%) |
Dec 15, 2005 | 16.87 | 17.05 | 16.77 | 17.03 | 2,267,560 | +0.17(+1.02%) |
Dec 14, 2005 | 17.01 | 17.12 | 16.85 | 16.86 | 2,396,939 | -0.10(-0.61%) |
Dec 13, 2005 | 16.97 | 17.17 | 16.81 | 16.97 | 2,973,544 | -0.04(-0.24%) |
Dec 12, 2005 | 17.14 | 17.15 | 16.87 | 17.01 | 2,844,601 | -0.03(-0.20%) |
Dec 09, 2005 | 16.99 | 17.14 | 16.94 | 17.04 | 4,084,984 | +0.11(+0.65%) |
Dec 08, 2005 | 16.61 | 17.01 | 16.58 | 16.93 | 4,584,601 | +0.35(+2.11%) |
Dec 07, 2005 | 16.49 | 16.60 | 16.35 | 16.58 | 4,226,734 | +0.33(+2.03%) |
Dec 06, 2005 | 16.21 | 16.39 | 16.16 | 16.25 | 3,982,820 | +0.16(+1.03%) |
Dec 05, 2005 | 16.39 | 16.40 | 16.06 | 16.09 | 4,092,697 | -0.34(-2.05%) |
Dec 02, 2005 | 16.51 | 16.54 | 16.42 | 16.42 | 2,673,453 | -0.17(-1.04%) |
Dec 01, 2005 | 16.21 | 16.67 | 16.18 | 16.59 | 7,160,547 | +0.40(+2.46%) |
Nov 30, 2005 | 16.51 | 16.72 | 16.18 | 16.20 | 4,671,194 | -0.46(-2.76%) |
Nov 29, 2005 | 16.68 | 16.83 | 16.63 | 16.66 | 2,386,024 | -0.01(-0.08%) |
Nov 28, 2005 | 16.85 | 16.86 | 16.65 | 16.67 | 2,394,320 | -0.18(-1.06%) |
Nov 25, 2005 | 16.92 | 16.92 | 16.82 | 16.85 | 468,618 | +0.00(+0.00%) |
Nov 23, 2005 | 16.80 | 16.88 | 16.77 | 16.85 | 1,714,095 | +0.08(+0.45%) |
Nov 22, 2005 | 16.90 | 16.93 | 16.73 | 16.77 | 3,871,050 | -0.04(-0.25%) |
Nov 21, 2005 | 16.80 | 16.95 | 16.75 | 16.81 | 3,229,537 | -0.03(-0.16%) |
Nov 18, 2005 | 17.01 | 17.18 | 16.64 | 16.84 | 3,774,415 | -0.16(-0.97%) |
Nov 17, 2005 | 16.62 | 17.06 | 16.61 | 17.01 | 4,003,776 | +0.42(+2.53%) |
Nov 16, 2005 | 16.56 | 16.61 | 16.39 | 16.59 | 2,608,545 | +0.14(+0.88%) |
Nov 15, 2005 | 16.65 | 16.72 | 16.38 | 16.44 | 3,189,516 | -0.15(-0.91%) |
Nov 14, 2005 | 16.79 | 16.92 | 16.53 | 16.59 | 3,175,108 | -0.18(-1.07%) |
Nov 11, 2005 | 16.77 | 16.82 | 16.66 | 16.77 | 2,071,526 | +0.01(+0.04%) |
Nov 10, 2005 | 16.66 | 16.78 | 16.46 | 16.77 | 4,760,552 | +0.27(+1.67%) |
Nov 09, 2005 | 16.48 | 16.68 | 16.42 | 16.49 | 2,541,745 | +0.16(+1.01%) |
Nov 08, 2005 | 16.33 | 16.47 | 16.19 | 16.33 | 2,909,654 | -0.01(-0.08%) |
Nov 07, 2005 | 16.64 | 16.75 | 16.34 | 16.34 | 4,529,008 | -0.30(-1.78%) |
Nov 04, 2005 | 16.90 | 16.95 | 16.55 | 16.64 | 3,383,075 | -0.13(-0.78%) |
Nov 03, 2005 | 16.94 | 16.96 | 16.68 | 16.77 | 2,947,347 | -0.04(-0.25%) |
Nov 02, 2005 | 16.86 | 16.92 | 16.67 | 16.81 | 2,336,979 | -0.02(-0.12%) |