Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.49 | 16.61 | 16.39 | 16.43 | 3,748,506 | -0.06(-0.39%) |
Jan 30, 2006 | 16.53 | 16.73 | 16.36 | 16.49 | 7,616,162 | -0.02(-0.10%) |
Jan 27, 2006 | 16.70 | 17.16 | 16.43 | 16.51 | 8,895,990 | -1.32(-7.40%) |
Jan 26, 2006 | 17.77 | 17.92 | 17.59 | 17.83 | 2,000,005 | +0.14(+0.81%) |
Jan 25, 2006 | 17.80 | 17.92 | 17.57 | 17.68 | 1,803,673 | -0.04(-0.21%) |
Jan 24, 2006 | 17.48 | 17.77 | 17.41 | 17.72 | 1,980,049 | +0.25(+1.42%) |
Jan 23, 2006 | 17.16 | 17.58 | 17.07 | 17.47 | 1,832,727 | +0.45(+2.64%) |
Jan 20, 2006 | 17.33 | 17.33 | 17.02 | 17.02 | 1,619,960 | -0.30(-1.71%) |
Jan 19, 2006 | 17.34 | 17.47 | 17.26 | 17.32 | 2,613,947 | +0.01(+0.06%) |
Jan 18, 2006 | 17.41 | 17.46 | 17.26 | 17.31 | 1,151,874 | -0.10(-0.57%) |
Jan 17, 2006 | 17.40 | 17.52 | 17.38 | 17.41 | 1,711,817 | -0.18(-1.05%) |
Jan 13, 2006 | 17.69 | 17.80 | 17.55 | 17.59 | 898,902 | -0.06(-0.37%) |
Jan 12, 2006 | 17.70 | 17.80 | 17.63 | 17.66 | 1,884,378 | -0.19(-1.09%) |
Jan 11, 2006 | 17.89 | 17.95 | 17.72 | 17.85 | 1,412,770 | -0.17(-0.93%) |
Jan 10, 2006 | 18.02 | 18.09 | 17.83 | 18.02 | 1,140,722 | -0.05(-0.26%) |
Jan 09, 2006 | 18.20 | 18.34 | 18.03 | 18.07 | 1,733,827 | -0.09(-0.47%) |
Jan 06, 2006 | 18.18 | 18.26 | 17.97 | 18.15 | 1,605,874 | +0.11(+0.60%) |
Jan 05, 2006 | 17.81 | 18.08 | 17.73 | 18.04 | 2,387,681 | +0.23(+1.30%) |
Jan 04, 2006 | 17.79 | 17.81 | 17.59 | 17.81 | 2,169,632 | +0.00(+0.00%) |
Jan 03, 2006 | 17.70 | 17.82 | 17.44 | 17.81 | 2,534,416 | +0.23(+1.32%) |
Dec 30, 2005 | 17.77 | 17.73 | 17.55 | 17.58 | 934,999 | -0.19(-1.06%) |
Dec 29, 2005 | 17.75 | 17.92 | 17.73 | 17.77 | 1,221,133 | +0.06(+0.37%) |
Dec 28, 2005 | 17.79 | 17.82 | 17.66 | 17.70 | 1,248,132 | -0.06(-0.36%) |
Dec 27, 2005 | 17.92 | 18.07 | 17.76 | 17.77 | 1,421,574 | -0.17(-0.93%) |
Dec 23, 2005 | 17.79 | 17.98 | 17.71 | 17.93 | 1,871,465 | +0.21(+1.21%) |
Dec 22, 2005 | 17.54 | 17.76 | 17.48 | 17.72 | 1,437,421 | +0.22(+1.25%) |
Dec 21, 2005 | 17.38 | 17.67 | 17.38 | 17.50 | 2,139,404 | +0.12(+0.69%) |
Dec 20, 2005 | 17.09 | 17.47 | 17.08 | 17.38 | 1,899,051 | -0.00(-0.02%) |
Dec 19, 2005 | 17.41 | 17.51 | 17.30 | 17.39 | 2,120,915 | +0.05(+0.28%) |
Dec 16, 2005 | 17.57 | 17.65 | 17.32 | 17.34 | 2,275,868 | -0.22(-1.28%) |
Dec 15, 2005 | 17.66 | 17.67 | 17.51 | 17.56 | 2,216,587 | -0.10(-0.54%) |
Dec 14, 2005 | 17.69 | 17.70 | 17.48 | 17.66 | 3,866,775 | -0.08(-0.44%) |
Dec 13, 2005 | 17.59 | 17.88 | 17.40 | 17.74 | 3,246,084 | +0.20(+1.13%) |
Dec 12, 2005 | 17.87 | 17.87 | 17.40 | 17.54 | 3,657,237 | -0.33(-1.83%) |
Dec 09, 2005 | 17.38 | 17.98 | 17.38 | 17.87 | 4,135,301 | -0.42(-2.27%) |
Dec 08, 2005 | 18.54 | 18.56 | 18.23 | 18.28 | 3,480,861 | -0.31(-1.69%) |
Dec 07, 2005 | 18.89 | 18.89 | 18.49 | 18.59 | 3,032,143 | -0.29(-1.52%) |
Dec 06, 2005 | 19.04 | 19.23 | 18.84 | 18.88 | 1,832,727 | -0.07(-0.40%) |
Dec 05, 2005 | 19.05 | 19.05 | 18.82 | 18.96 | 2,279,977 | -0.09(-0.48%) |
Dec 02, 2005 | 19.07 | 19.11 | 18.91 | 19.05 | 2,037,276 | -0.02(-0.12%) |
Dec 01, 2005 | 18.85 | 19.17 | 18.87 | 19.07 | 2,574,328 | +0.22(+1.16%) |
Nov 30, 2005 | 19.34 | 19.34 | 18.79 | 18.85 | 2,152,610 | -0.41(-2.11%) |
Nov 29, 2005 | 19.04 | 19.30 | 19.03 | 19.26 | 1,757,305 | +0.31(+1.62%) |
Nov 28, 2005 | 18.98 | 19.00 | 18.87 | 18.95 | 1,860,606 | +0.00(+0.00%) |
Nov 25, 2005 | 19.11 | 19.11 | 18.92 | 18.95 | 541,747 | -0.09(-0.45%) |
Nov 23, 2005 | 19.34 | 19.34 | 18.92 | 19.04 | 1,313,283 | -0.22(-1.15%) |
Nov 22, 2005 | 18.87 | 19.32 | 18.74 | 19.26 | 2,607,197 | +0.40(+2.11%) |
Nov 21, 2005 | 18.84 | 18.98 | 18.68 | 18.86 | 1,631,992 | +0.04(+0.22%) |
Nov 18, 2005 | 18.83 | 18.83 | 18.66 | 18.82 | 1,474,692 | +0.14(+0.75%) |
Nov 17, 2005 | 18.49 | 18.68 | 18.37 | 18.68 | 2,173,447 | +0.31(+1.69%) |
Nov 16, 2005 | 18.89 | 18.90 | 18.25 | 18.37 | 2,484,233 | -0.45(-2.41%) |
Nov 15, 2005 | 18.63 | 18.87 | 18.52 | 18.82 | 3,146,304 | +0.20(+1.06%) |
Nov 14, 2005 | 18.86 | 18.94 | 18.55 | 18.63 | 2,065,449 | -0.31(-1.62%) |
Nov 11, 2005 | 18.80 | 18.94 | 18.74 | 18.93 | 1,328,250 | +0.14(+0.73%) |
Nov 10, 2005 | 18.88 | 18.91 | 18.57 | 18.80 | 1,929,572 | +0.12(+0.66%) |
Nov 09, 2005 | 18.76 | 18.82 | 18.61 | 18.67 | 1,639,329 | -0.09(-0.47%) |
Nov 08, 2005 | 18.55 | 18.79 | 18.51 | 18.76 | 1,930,746 | +0.12(+0.66%) |
Nov 07, 2005 | 18.30 | 18.68 | 18.35 | 18.64 | 2,145,567 | +0.34(+1.88%) |
Nov 04, 2005 | 18.42 | 18.50 | 18.20 | 18.29 | 2,640,066 | -0.11(-0.57%) |
Nov 03, 2005 | 18.48 | 18.60 | 18.16 | 18.40 | 3,350,559 | -0.03(-0.18%) |
Nov 02, 2005 | 18.24 | 18.49 | 18.16 | 18.43 | 2,645,055 | +0.20(+1.10%) |