Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.04 | 19.36 | 18.99 | 19.36 | 1,837,774 | +0.18(+0.95%) |
Jan 30, 2006 | 19.20 | 19.34 | 19.09 | 19.18 | 495,959 | -0.07(-0.35%) |
Jan 27, 2006 | 19.22 | 19.28 | 19.15 | 19.24 | 689,370 | +0.03(+0.14%) |
Jan 26, 2006 | 19.09 | 19.28 | 19.02 | 19.22 | 4,041,377 | +0.24(+1.27%) |
Jan 25, 2006 | 18.94 | 19.07 | 18.75 | 18.97 | 2,094,166 | +0.15(+0.82%) |
Jan 24, 2006 | 18.51 | 18.84 | 18.51 | 18.82 | 892,012 | +0.28(+1.52%) |
Jan 23, 2006 | 18.53 | 18.75 | 18.45 | 18.54 | 449,505 | -0.01(-0.04%) |
Jan 20, 2006 | 18.97 | 19.22 | 18.52 | 18.54 | 717,213 | -0.36(-1.88%) |
Jan 19, 2006 | 18.52 | 18.96 | 18.40 | 18.90 | 1,075,745 | +0.45(+2.44%) |
Jan 18, 2006 | 18.30 | 18.62 | 18.28 | 18.45 | 566,087 | -0.09(-0.47%) |
Jan 17, 2006 | 18.60 | 18.70 | 18.40 | 18.54 | 493,428 | -0.23(-1.22%) |
Jan 13, 2006 | 19.01 | 19.05 | 18.73 | 18.77 | 655,125 | -0.21(-1.13%) |
Jan 12, 2006 | 19.05 | 19.13 | 18.88 | 18.98 | 1,745,312 | -0.07(-0.39%) |
Jan 11, 2006 | 18.75 | 19.18 | 18.74 | 19.05 | 674,629 | +0.30(+1.58%) |
Jan 10, 2006 | 18.74 | 18.81 | 18.59 | 18.76 | 824,862 | -0.07(-0.39%) |
Jan 09, 2006 | 18.67 | 18.90 | 18.64 | 18.83 | 793,296 | +0.11(+0.61%) |
Jan 06, 2006 | 18.60 | 18.77 | 18.27 | 18.72 | 1,042,839 | +0.21(+1.12%) |
Jan 05, 2006 | 18.31 | 18.52 | 18.27 | 18.51 | 958,864 | +0.17(+0.95%) |
Jan 04, 2006 | 18.70 | 18.73 | 18.29 | 18.34 | 1,008,743 | -0.38(-2.01%) |
Jan 03, 2006 | 18.42 | 18.76 | 18.21 | 18.71 | 1,164,633 | +0.34(+1.83%) |
Dec 30, 2005 | 18.40 | 18.42 | 18.23 | 18.38 | 454,567 | -0.07(-0.40%) |
Dec 29, 2005 | 18.37 | 18.53 | 18.34 | 18.45 | 566,385 | +0.06(+0.33%) |
Dec 28, 2005 | 18.31 | 18.46 | 18.23 | 18.39 | 714,384 | +0.10(+0.55%) |
Dec 27, 2005 | 18.39 | 18.47 | 18.26 | 18.29 | 1,011,721 | -0.06(-0.33%) |
Dec 23, 2005 | 18.13 | 18.37 | 18.13 | 18.35 | 538,393 | +0.23(+1.26%) |
Dec 22, 2005 | 18.00 | 18.20 | 17.87 | 18.12 | 605,097 | +0.17(+0.97%) |
Dec 21, 2005 | 18.07 | 18.13 | 17.85 | 17.95 | 611,648 | -0.06(-0.34%) |
Dec 20, 2005 | 18.02 | 18.13 | 17.80 | 18.01 | 589,761 | +0.01(+0.04%) |
Dec 19, 2005 | 18.50 | 18.54 | 17.99 | 18.00 | 998,619 | -0.52(-2.83%) |
Dec 16, 2005 | 18.64 | 18.74 | 18.40 | 18.52 | 521,122 | -0.05(-0.29%) |
Dec 15, 2005 | 18.60 | 18.71 | 18.52 | 18.58 | 371,039 | -0.03(-0.18%) |
Dec 14, 2005 | 18.54 | 18.66 | 18.38 | 18.61 | 550,156 | +0.07(+0.36%) |
Dec 13, 2005 | 18.47 | 18.61 | 18.39 | 18.54 | 718,850 | +0.04(+0.22%) |
Dec 12, 2005 | 18.87 | 18.91 | 18.46 | 18.50 | 639,640 | -0.24(-1.25%) |
Dec 09, 2005 | 18.33 | 18.83 | 18.30 | 18.74 | 604,352 | +0.40(+2.20%) |
Dec 08, 2005 | 18.34 | 18.55 | 18.25 | 18.34 | 658,102 | -0.09(-0.47%) |
Dec 07, 2005 | 18.64 | 18.69 | 18.30 | 18.42 | 566,683 | -0.26(-1.37%) |
Dec 06, 2005 | 18.47 | 18.89 | 18.47 | 18.68 | 1,045,222 | +0.10(+0.54%) |
Dec 05, 2005 | 18.54 | 18.75 | 18.38 | 18.58 | 1,037,479 | -0.09(-0.47%) |
Dec 02, 2005 | 18.57 | 18.74 | 18.49 | 18.66 | 581,125 | +0.05(+0.29%) |
Dec 01, 2005 | 18.73 | 18.73 | 18.52 | 18.61 | 727,188 | +0.15(+0.84%) |
Nov 30, 2005 | 18.72 | 18.82 | 18.35 | 18.46 | 901,392 | -0.21(-1.15%) |
Nov 29, 2005 | 18.60 | 18.83 | 18.54 | 18.67 | 1,013,359 | +0.12(+0.65%) |
Nov 28, 2005 | 18.81 | 18.81 | 18.52 | 18.55 | 1,027,057 | -0.26(-1.36%) |
Nov 25, 2005 | 18.77 | 18.87 | 18.70 | 18.81 | 328,009 | +0.02(+0.11%) |
Nov 23, 2005 | 18.44 | 18.89 | 18.44 | 18.79 | 1,210,343 | +0.33(+1.78%) |
Nov 22, 2005 | 18.27 | 18.88 | 18.27 | 18.46 | 1,719,852 | +0.34(+1.89%) |
Nov 21, 2005 | 17.95 | 18.11 | 17.86 | 18.11 | 983,134 | +0.26(+1.43%) |
Nov 18, 2005 | 17.53 | 17.96 | 17.48 | 17.86 | 1,401,074 | +0.50(+2.86%) |
Nov 17, 2005 | 16.99 | 17.37 | 16.99 | 17.36 | 738,206 | +0.38(+2.21%) |
Nov 16, 2005 | 17.01 | 17.11 | 16.89 | 16.99 | 505,488 | -0.02(-0.12%) |
Nov 15, 2005 | 17.40 | 17.42 | 16.84 | 17.01 | 640,831 | -0.34(-1.97%) |
Nov 14, 2005 | 17.15 | 17.36 | 17.09 | 17.35 | 785,554 | +0.23(+1.33%) |
Nov 11, 2005 | 17.09 | 17.18 | 17.00 | 17.12 | 462,756 | +0.00(+0.00%) |
Nov 10, 2005 | 16.82 | 17.17 | 16.67 | 17.12 | 481,665 | +0.30(+1.76%) |
Nov 09, 2005 | 16.74 | 16.88 | 16.70 | 16.82 | 530,651 | +0.11(+0.64%) |
Nov 08, 2005 | 16.66 | 16.80 | 16.60 | 16.72 | 580,083 | -0.01(-0.04%) |
Nov 07, 2005 | 16.71 | 16.78 | 16.22 | 16.72 | 971,371 | +0.01(+0.08%) |
Nov 04, 2005 | 16.70 | 16.78 | 16.54 | 16.71 | 400,370 | -0.01(-0.08%) |
Nov 03, 2005 | 16.93 | 16.99 | 16.60 | 16.72 | 693,836 | -0.13(-0.76%) |
Nov 02, 2005 | 16.68 | 16.92 | 16.68 | 16.85 | 673,289 | +0.15(+0.88%) |