Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.79 | 17.05 | 16.52 | 16.53 | 8,098,806 | -0.19(-1.14%) |
Jan 30, 2006 | 16.68 | 16.80 | 16.62 | 16.72 | 3,944,712 | -0.00(-0.02%) |
Jan 27, 2006 | 16.71 | 16.85 | 16.66 | 16.72 | 3,656,352 | +0.00(+0.00%) |
Jan 26, 2006 | 16.67 | 16.76 | 16.54 | 16.72 | 7,755,898 | +0.05(+0.32%) |
Jan 25, 2006 | 16.64 | 16.71 | 16.53 | 16.67 | 6,049,032 | +0.13(+0.77%) |
Jan 24, 2006 | 16.62 | 16.72 | 16.53 | 16.54 | 4,449,556 | -0.06(-0.36%) |
Jan 23, 2006 | 16.64 | 16.72 | 16.56 | 16.60 | 3,271,966 | -0.00(-0.02%) |
Jan 20, 2006 | 16.84 | 16.85 | 16.51 | 16.60 | 7,930,619 | -0.25(-1.48%) |
Jan 19, 2006 | 17.01 | 17.03 | 16.80 | 16.85 | 2,967,696 | -0.12(-0.71%) |
Jan 18, 2006 | 17.02 | 17.07 | 16.81 | 16.97 | 3,669,420 | -0.04(-0.23%) |
Jan 17, 2006 | 17.01 | 17.06 | 16.92 | 17.01 | 3,221,396 | -0.14(-0.80%) |
Jan 13, 2006 | 17.19 | 17.22 | 17.11 | 17.15 | 3,905,222 | +0.03(+0.16%) |
Jan 12, 2006 | 17.29 | 17.33 | 17.10 | 17.12 | 4,145,570 | -0.23(-1.34%) |
Jan 11, 2006 | 17.35 | 17.37 | 17.27 | 17.35 | 2,939,002 | +0.05(+0.26%) |
Jan 10, 2006 | 17.28 | 17.34 | 17.16 | 17.31 | 4,486,205 | +0.01(+0.08%) |
Jan 09, 2006 | 17.26 | 17.39 | 17.24 | 17.29 | 5,252,703 | +0.08(+0.47%) |
Jan 06, 2006 | 17.21 | 17.30 | 17.02 | 17.21 | 5,918,347 | +0.59(+3.58%) |
Jan 05, 2006 | 16.51 | 16.66 | 16.49 | 16.62 | 5,071,448 | +0.13(+0.81%) |
Jan 04, 2006 | 16.44 | 16.52 | 16.40 | 16.48 | 6,217,503 | +0.09(+0.56%) |
Jan 03, 2006 | 16.42 | 16.45 | 16.28 | 16.39 | 5,126,848 | +0.05(+0.32%) |
Dec 30, 2005 | 16.45 | 16.47 | 16.30 | 16.34 | 2,952,071 | -0.13(-0.77%) |
Dec 29, 2005 | 16.53 | 16.59 | 16.45 | 16.47 | 2,003,181 | -0.02(-0.15%) |
Dec 28, 2005 | 16.38 | 16.54 | 16.37 | 16.49 | 2,202,902 | +0.12(+0.71%) |
Dec 27, 2005 | 16.55 | 16.65 | 16.37 | 16.37 | 2,010,283 | -0.13(-0.77%) |
Dec 23, 2005 | 16.52 | 16.52 | 16.44 | 16.50 | 1,311,400 | -0.02(-0.11%) |
Dec 22, 2005 | 16.58 | 16.59 | 16.43 | 16.52 | 2,518,252 | -0.04(-0.25%) |
Dec 21, 2005 | 16.56 | 16.60 | 16.52 | 16.56 | 4,478,250 | +0.00(+0.02%) |
Dec 20, 2005 | 16.54 | 16.64 | 16.52 | 16.56 | 3,187,021 | +0.02(+0.11%) |
Dec 19, 2005 | 16.72 | 16.72 | 16.52 | 16.54 | 3,186,168 | -0.20(-1.22%) |
Dec 16, 2005 | 16.78 | 16.84 | 16.71 | 16.74 | 8,953,659 | -0.03(-0.19%) |
Dec 15, 2005 | 16.84 | 16.89 | 16.72 | 16.78 | 3,638,169 | -0.06(-0.36%) |
Dec 14, 2005 | 16.72 | 16.87 | 16.66 | 16.84 | 3,965,167 | +0.12(+0.69%) |
Dec 13, 2005 | 16.57 | 16.79 | 16.50 | 16.72 | 3,845,278 | +0.15(+0.93%) |
Dec 12, 2005 | 16.54 | 16.58 | 16.48 | 16.56 | 4,004,089 | +0.07(+0.41%) |
Dec 09, 2005 | 16.49 | 16.57 | 16.44 | 16.50 | 3,982,213 | +0.06(+0.36%) |
Dec 08, 2005 | 16.58 | 16.59 | 16.39 | 16.44 | 3,725,672 | -0.13(-0.77%) |
Dec 07, 2005 | 16.75 | 16.75 | 16.47 | 16.56 | 4,413,759 | -0.17(-0.99%) |
Dec 06, 2005 | 16.90 | 16.97 | 16.71 | 16.73 | 3,234,749 | -0.10(-0.59%) |
Dec 05, 2005 | 16.90 | 16.90 | 16.77 | 16.83 | 2,578,197 | -0.07(-0.40%) |
Dec 02, 2005 | 16.96 | 17.00 | 16.87 | 16.90 | 3,302,649 | -0.07(-0.39%) |
Dec 01, 2005 | 16.95 | 17.07 | 16.87 | 16.96 | 3,510,041 | +0.07(+0.40%) |
Nov 30, 2005 | 17.04 | 17.12 | 16.88 | 16.90 | 4,310,347 | -0.19(-1.13%) |
Nov 29, 2005 | 16.96 | 17.16 | 16.96 | 17.09 | 3,927,950 | +0.26(+1.53%) |
Nov 28, 2005 | 17.09 | 17.10 | 16.82 | 16.83 | 4,913,489 | -0.26(-1.50%) |
Nov 25, 2005 | 17.15 | 17.16 | 17.01 | 17.09 | 1,694,933 | +0.01(+0.08%) |
Nov 23, 2005 | 16.75 | 17.12 | 16.75 | 17.07 | 3,621,408 | +0.04(+0.25%) |
Nov 22, 2005 | 16.96 | 17.06 | 16.89 | 17.03 | 7,407,593 | +0.02(+0.10%) |
Nov 21, 2005 | 17.09 | 17.09 | 16.95 | 17.02 | 5,828,004 | -0.11(-0.62%) |
Nov 18, 2005 | 17.46 | 17.46 | 17.08 | 17.12 | 8,548,818 | -0.34(-1.94%) |
Nov 17, 2005 | 17.32 | 17.48 | 17.25 | 17.46 | 3,671,125 | +0.20(+1.18%) |
Nov 16, 2005 | 17.39 | 17.41 | 17.18 | 17.25 | 4,291,881 | -0.10(-0.57%) |
Nov 15, 2005 | 17.34 | 17.41 | 17.18 | 17.35 | 4,562,911 | +0.00(+0.00%) |
Nov 14, 2005 | 17.26 | 17.39 | 17.21 | 17.35 | 3,066,278 | +0.01(+0.08%) |
Nov 11, 2005 | 17.20 | 17.34 | 17.10 | 17.34 | 3,401,515 | +0.14(+0.82%) |
Nov 10, 2005 | 17.05 | 17.20 | 16.95 | 17.20 | 5,906,415 | +0.17(+0.97%) |
Nov 09, 2005 | 17.05 | 17.12 | 16.99 | 17.03 | 5,703,852 | -0.02(-0.12%) |
Nov 08, 2005 | 17.00 | 17.08 | 16.91 | 17.05 | 3,197,248 | -0.04(-0.21%) |
Nov 07, 2005 | 16.82 | 17.14 | 16.80 | 17.09 | 6,034,827 | +0.27(+1.63%) |
Nov 04, 2005 | 16.80 | 16.85 | 16.71 | 16.81 | 6,066,362 | +0.08(+0.48%) |
Nov 03, 2005 | 16.83 | 16.87 | 16.68 | 16.73 | 4,516,035 | -0.08(-0.48%) |
Nov 02, 2005 | 16.77 | 16.88 | 16.74 | 16.81 | 4,261,767 | +0.05(+0.32%) |