Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.78 | 17.05 | 16.78 | 17.03 | 530,617 | +0.13(+0.79%) |
Jan 30, 2006 | 16.94 | 17.04 | 16.86 | 16.90 | 411,726 | -0.16(-0.91%) |
Jan 27, 2006 | 17.14 | 17.23 | 17.02 | 17.05 | 475,217 | -0.08(-0.49%) |
Jan 26, 2006 | 17.00 | 17.28 | 17.00 | 17.14 | 448,377 | +0.10(+0.58%) |
Jan 25, 2006 | 17.05 | 17.19 | 16.86 | 17.04 | 435,626 | -0.09(-0.54%) |
Jan 24, 2006 | 17.15 | 17.27 | 17.04 | 17.13 | 369,270 | -0.04(-0.21%) |
Jan 23, 2006 | 17.05 | 17.30 | 17.02 | 17.16 | 383,304 | +0.06(+0.33%) |
Jan 20, 2006 | 17.43 | 17.57 | 17.05 | 17.11 | 423,518 | -0.44(-2.53%) |
Jan 19, 2006 | 17.39 | 17.64 | 17.39 | 17.55 | 363,073 | +0.06(+0.32%) |
Jan 18, 2006 | 17.04 | 17.69 | 17.04 | 17.50 | 332,796 | +0.04(+0.24%) |
Jan 17, 2006 | 17.28 | 17.50 | 17.14 | 17.45 | 583,307 | +0.01(+0.04%) |
Jan 13, 2006 | 17.14 | 17.55 | 17.11 | 17.45 | 601,944 | +0.40(+2.32%) |
Jan 12, 2006 | 16.97 | 17.14 | 16.65 | 17.05 | 672,568 | +0.18(+1.09%) |
Jan 11, 2006 | 16.69 | 16.93 | 16.67 | 16.87 | 285,754 | -0.01(-0.04%) |
Jan 10, 2006 | 16.83 | 16.88 | 16.56 | 16.88 | 288,990 | +0.16(+0.97%) |
Jan 09, 2006 | 16.55 | 16.82 | 16.55 | 16.71 | 244,800 | +0.07(+0.42%) |
Jan 06, 2006 | 16.57 | 16.68 | 16.44 | 16.64 | 403,707 | -0.01(-0.04%) |
Jan 05, 2006 | 16.42 | 16.66 | 16.42 | 16.65 | 329,516 | +0.11(+0.64%) |
Jan 04, 2006 | 16.40 | 16.57 | 16.39 | 16.54 | 399,687 | +0.25(+1.52%) |
Jan 03, 2006 | 15.97 | 16.38 | 15.97 | 16.30 | 596,216 | +0.08(+0.48%) |
Dec 30, 2005 | 16.12 | 16.28 | 16.12 | 16.22 | 308,950 | -0.08(-0.52%) |
Dec 29, 2005 | 16.33 | 16.41 | 16.21 | 16.30 | 325,038 | -0.03(-0.17%) |
Dec 28, 2005 | 16.66 | 16.66 | 16.33 | 16.33 | 379,161 | -0.25(-1.49%) |
Dec 27, 2005 | 16.73 | 16.97 | 16.55 | 16.58 | 262,649 | -0.25(-1.51%) |
Dec 23, 2005 | 16.70 | 16.88 | 16.69 | 16.83 | 262,179 | +0.20(+1.23%) |
Dec 22, 2005 | 16.65 | 16.77 | 16.53 | 16.63 | 389,433 | -0.08(-0.51%) |
Dec 21, 2005 | 16.59 | 16.77 | 16.59 | 16.71 | 364,369 | +0.07(+0.42%) |
Dec 20, 2005 | 16.52 | 16.69 | 16.52 | 16.64 | 190,030 | +0.01(+0.04%) |
Dec 19, 2005 | 16.76 | 16.89 | 16.52 | 16.64 | 321,380 | -0.24(-1.42%) |
Dec 16, 2005 | 16.85 | 17.05 | 16.81 | 16.88 | 308,268 | -0.01(-0.04%) |
Dec 15, 2005 | 17.04 | 17.12 | 16.82 | 16.88 | 321,180 | -0.25(-1.48%) |
Dec 14, 2005 | 16.75 | 17.15 | 16.75 | 17.14 | 376,081 | +0.29(+1.72%) |
Dec 13, 2005 | 16.60 | 16.88 | 16.60 | 16.85 | 260,391 | +0.12(+0.72%) |
Dec 12, 2005 | 16.75 | 16.88 | 16.63 | 16.73 | 323,592 | -0.11(-0.63%) |
Dec 09, 2005 | 16.54 | 16.87 | 16.54 | 16.83 | 343,544 | +0.17(+1.02%) |
Dec 08, 2005 | 16.69 | 16.95 | 16.62 | 16.66 | 252,162 | -0.12(-0.71%) |
Dec 07, 2005 | 16.88 | 17.06 | 16.69 | 16.78 | 227,579 | -0.20(-1.16%) |
Dec 06, 2005 | 17.00 | 17.13 | 16.88 | 16.98 | 188,458 | -0.01(-0.08%) |
Dec 05, 2005 | 17.03 | 17.19 | 16.79 | 17.00 | 615,599 | -0.11(-0.66%) |
Dec 02, 2005 | 17.13 | 17.21 | 17.05 | 17.11 | 273,405 | -0.13(-0.78%) |
Dec 01, 2005 | 17.08 | 17.28 | 17.08 | 17.24 | 703,858 | +0.12(+0.70%) |
Nov 30, 2005 | 17.19 | 17.28 | 16.95 | 17.12 | 393,827 | -0.13(-0.74%) |
Nov 29, 2005 | 17.13 | 17.28 | 17.13 | 17.25 | 290,093 | +0.09(+0.53%) |
Nov 28, 2005 | 17.18 | 17.38 | 17.16 | 17.16 | 311,251 | -0.13(-0.77%) |
Nov 25, 2005 | 17.31 | 17.42 | 17.26 | 17.29 | 77,716 | -0.15(-0.85%) |
Nov 23, 2005 | 17.19 | 17.48 | 17.19 | 17.44 | 180,906 | +0.18(+1.02%) |
Nov 22, 2005 | 17.05 | 17.26 | 16.94 | 17.26 | 224,452 | +0.08(+0.45%) |
Nov 21, 2005 | 16.94 | 17.24 | 16.85 | 17.19 | 303,154 | +0.15(+0.87%) |
Nov 18, 2005 | 17.00 | 17.09 | 16.90 | 17.04 | 334,573 | +0.10(+0.58%) |
Nov 17, 2005 | 16.76 | 16.98 | 16.71 | 16.94 | 225,829 | +0.10(+0.59%) |
Nov 16, 2005 | 16.81 | 16.95 | 16.73 | 16.84 | 184,438 | -0.03(-0.17%) |
Nov 15, 2005 | 16.86 | 17.11 | 16.81 | 16.87 | 332,681 | -0.04(-0.21%) |
Nov 14, 2005 | 16.97 | 17.00 | 16.85 | 16.90 | 207,034 | -0.11(-0.66%) |
Nov 11, 2005 | 16.86 | 17.06 | 16.79 | 17.02 | 159,123 | +0.14(+0.84%) |
Nov 10, 2005 | 16.52 | 16.91 | 16.46 | 16.88 | 315,942 | +0.35(+2.09%) |
Nov 09, 2005 | 16.41 | 16.57 | 16.34 | 16.53 | 272,090 | +0.13(+0.77%) |
Nov 08, 2005 | 16.40 | 16.47 | 16.26 | 16.40 | 373,666 | -0.12(-0.73%) |
Nov 07, 2005 | 16.45 | 16.54 | 16.33 | 16.52 | 225,893 | +0.07(+0.43%) |
Nov 04, 2005 | 16.30 | 16.55 | 16.30 | 16.45 | 193,705 | +0.15(+0.91%) |
Nov 03, 2005 | 16.37 | 16.52 | 16.15 | 16.30 | 335,690 | -0.13(-0.82%) |
Nov 02, 2005 | 16.10 | 16.48 | 16.10 | 16.44 | 441,512 | +0.21(+1.30%) |