Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.58 | 15.76 | 15.54 | 15.64 | 254,229 | -0.01(-0.05%) |
Jan 30, 2006 | 15.60 | 15.76 | 15.58 | 15.64 | 285,795 | +0.04(+0.24%) |
Jan 27, 2006 | 15.76 | 15.90 | 15.54 | 15.61 | 512,126 | -0.17(-1.07%) |
Jan 26, 2006 | 15.77 | 15.83 | 15.65 | 15.77 | 326,136 | +0.12(+0.78%) |
Jan 25, 2006 | 16.06 | 16.06 | 15.54 | 15.65 | 470,606 | -0.40(-2.52%) |
Jan 24, 2006 | 16.03 | 16.12 | 15.94 | 16.06 | 259,468 | +0.11(+0.67%) |
Jan 23, 2006 | 15.74 | 15.96 | 15.71 | 15.95 | 252,395 | +0.21(+1.31%) |
Jan 20, 2006 | 15.97 | 15.97 | 15.67 | 15.74 | 350,629 | -0.23(-1.43%) |
Jan 19, 2006 | 15.98 | 16.03 | 15.87 | 15.97 | 332,030 | +0.00(+0.00%) |
Jan 18, 2006 | 15.99 | 16.15 | 15.84 | 15.97 | 395,031 | -0.14(-0.85%) |
Jan 17, 2006 | 16.03 | 16.13 | 15.87 | 16.11 | 232,748 | -0.03(-0.19%) |
Jan 13, 2006 | 16.16 | 16.21 | 16.06 | 16.14 | 183,893 | -0.03(-0.19%) |
Jan 12, 2006 | 16.45 | 16.56 | 16.15 | 16.17 | 272,304 | -0.28(-1.72%) |
Jan 11, 2006 | 16.57 | 16.57 | 16.15 | 16.45 | 206,815 | -0.10(-0.60%) |
Jan 10, 2006 | 16.22 | 16.60 | 16.18 | 16.55 | 376,301 | +0.24(+1.50%) |
Jan 09, 2006 | 15.99 | 16.39 | 15.99 | 16.31 | 494,444 | +0.32(+2.01%) |
Jan 06, 2006 | 15.80 | 16.00 | 15.75 | 15.99 | 220,567 | +0.18(+1.16%) |
Jan 05, 2006 | 15.96 | 15.96 | 15.70 | 15.80 | 419,524 | -0.15(-0.96%) |
Jan 04, 2006 | 16.09 | 16.19 | 15.90 | 15.96 | 321,421 | -0.19(-1.18%) |
Jan 03, 2006 | 16.19 | 16.22 | 15.83 | 16.15 | 448,601 | +0.08(+0.52%) |
Dec 30, 2005 | 16.03 | 16.13 | 15.77 | 16.06 | 278,329 | -0.02(-0.10%) |
Dec 29, 2005 | 16.17 | 16.17 | 16.04 | 16.08 | 146,434 | -0.09(-0.57%) |
Dec 28, 2005 | 16.30 | 16.38 | 16.15 | 16.17 | 194,634 | -0.10(-0.61%) |
Dec 27, 2005 | 16.24 | 16.31 | 16.19 | 16.27 | 306,358 | +0.07(+0.42%) |
Dec 23, 2005 | 16.22 | 16.26 | 16.16 | 16.20 | 120,238 | +0.04(+0.24%) |
Dec 22, 2005 | 15.90 | 16.19 | 15.77 | 16.16 | 176,952 | +0.26(+1.63%) |
Dec 21, 2005 | 16.21 | 16.24 | 15.81 | 15.90 | 239,035 | -0.27(-1.65%) |
Dec 20, 2005 | 15.92 | 16.31 | 15.91 | 16.17 | 229,736 | +0.29(+1.83%) |
Dec 19, 2005 | 16.15 | 16.15 | 15.74 | 15.88 | 423,977 | -0.27(-1.65%) |
Dec 16, 2005 | 16.32 | 16.50 | 16.10 | 16.15 | 654,761 | -0.15(-0.94%) |
Dec 15, 2005 | 16.46 | 16.49 | 16.23 | 16.30 | 559,409 | -0.16(-0.97%) |
Dec 14, 2005 | 16.53 | 16.80 | 16.39 | 16.46 | 603,942 | -0.05(-0.28%) |
Dec 13, 2005 | 16.49 | 16.69 | 16.34 | 16.51 | 419,917 | -0.03(-0.19%) |
Dec 12, 2005 | 16.60 | 16.66 | 16.51 | 16.54 | 242,179 | -0.02(-0.09%) |
Dec 09, 2005 | 16.43 | 16.64 | 16.25 | 16.55 | 241,655 | +0.10(+0.60%) |
Dec 08, 2005 | 16.41 | 16.51 | 16.30 | 16.45 | 421,096 | +0.09(+0.56%) |
Dec 07, 2005 | 16.48 | 16.48 | 16.18 | 16.36 | 446,767 | -0.07(-0.42%) |
Dec 06, 2005 | 16.61 | 16.64 | 16.40 | 16.43 | 335,043 | -0.13(-0.78%) |
Dec 05, 2005 | 16.61 | 16.61 | 16.45 | 16.56 | 367,787 | -0.13(-0.78%) |
Dec 02, 2005 | 16.53 | 16.77 | 16.49 | 16.69 | 289,331 | +0.03(+0.18%) |
Dec 01, 2005 | 16.57 | 16.80 | 16.49 | 16.66 | 544,085 | +0.15(+0.88%) |
Nov 30, 2005 | 16.56 | 16.62 | 16.45 | 16.51 | 310,812 | -0.05(-0.28%) |
Nov 29, 2005 | 16.49 | 16.69 | 16.41 | 16.56 | 741,993 | +0.15(+0.88%) |
Nov 28, 2005 | 16.49 | 16.49 | 16.26 | 16.41 | 282,913 | -0.07(-0.42%) |
Nov 25, 2005 | 16.45 | 16.51 | 16.38 | 16.48 | 51,081 | +0.04(+0.23%) |
Nov 23, 2005 | 16.45 | 16.51 | 16.39 | 16.45 | 179,571 | -0.03(-0.19%) |
Nov 22, 2005 | 16.54 | 16.54 | 16.26 | 16.48 | 229,867 | -0.11(-0.64%) |
Nov 21, 2005 | 16.40 | 16.61 | 16.25 | 16.58 | 164,771 | +0.20(+1.21%) |
Nov 18, 2005 | 16.41 | 16.45 | 16.06 | 16.38 | 329,280 | +0.06(+0.37%) |
Nov 17, 2005 | 16.11 | 16.35 | 16.11 | 16.32 | 420,441 | +0.31(+1.95%) |
Nov 16, 2005 | 16.10 | 16.15 | 15.91 | 16.01 | 271,518 | -0.10(-0.62%) |
Nov 15, 2005 | 16.03 | 16.18 | 15.99 | 16.11 | 578,401 | +0.04(+0.24%) |
Nov 14, 2005 | 15.96 | 16.10 | 15.92 | 16.07 | 489,336 | +0.11(+0.72%) |
Nov 11, 2005 | 16.13 | 16.14 | 15.92 | 15.96 | 209,041 | -0.21(-1.28%) |
Nov 10, 2005 | 16.05 | 16.21 | 15.87 | 16.16 | 319,063 | +0.12(+0.76%) |
Nov 09, 2005 | 16.03 | 16.19 | 15.97 | 16.04 | 291,165 | +0.02(+0.14%) |
Nov 08, 2005 | 15.96 | 16.11 | 15.87 | 16.02 | 603,811 | +0.00(+0.00%) |
Nov 07, 2005 | 16.03 | 16.16 | 15.91 | 16.02 | 476,369 | -0.01(-0.05%) |
Nov 04, 2005 | 16.25 | 16.25 | 15.94 | 16.03 | 1,089,087 | -0.22(-1.36%) |
Nov 03, 2005 | 16.72 | 16.76 | 16.18 | 16.25 | 915,540 | +0.08(+0.47%) |
Nov 02, 2005 | 16.21 | 16.31 | 15.99 | 16.17 | 740,552 | +0.05(+0.28%) |