Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.15 | 15.32 | 15.01 | 15.01 | 7,879,905 | -0.76(-4.79%) |
Jan 30, 2006 | 15.62 | 15.80 | 15.62 | 15.77 | 2,390,810 | +0.15(+0.97%) |
Jan 27, 2006 | 15.35 | 15.62 | 15.23 | 15.62 | 3,100,249 | +0.26(+1.72%) |
Jan 26, 2006 | 15.47 | 15.53 | 15.32 | 15.35 | 3,183,068 | -0.12(-0.77%) |
Jan 25, 2006 | 15.57 | 15.69 | 15.47 | 15.47 | 2,176,322 | -0.11(-0.67%) |
Jan 24, 2006 | 15.59 | 15.75 | 15.51 | 15.58 | 2,173,234 | -0.02(-0.14%) |
Jan 23, 2006 | 15.52 | 15.67 | 15.43 | 15.60 | 1,975,029 | +0.20(+1.30%) |
Jan 20, 2006 | 15.85 | 15.89 | 15.34 | 15.40 | 4,080,605 | -0.52(-3.28%) |
Jan 19, 2006 | 16.00 | 16.05 | 15.88 | 15.92 | 2,535,393 | -0.08(-0.50%) |
Jan 18, 2006 | 15.90 | 16.01 | 15.89 | 16.00 | 1,732,186 | +0.01(+0.04%) |
Jan 17, 2006 | 15.92 | 16.03 | 15.84 | 15.99 | 1,657,508 | +0.05(+0.29%) |
Jan 13, 2006 | 16.09 | 16.10 | 15.89 | 15.95 | 1,650,490 | -0.12(-0.76%) |
Jan 12, 2006 | 16.18 | 16.18 | 15.96 | 16.07 | 2,228,260 | +0.04(+0.27%) |
Jan 11, 2006 | 16.02 | 16.04 | 15.83 | 16.03 | 2,493,001 | +0.09(+0.59%) |
Jan 10, 2006 | 16.15 | 16.15 | 15.68 | 15.93 | 2,190,640 | -0.06(-0.40%) |
Jan 09, 2006 | 15.99 | 16.08 | 15.98 | 16.00 | 1,641,506 | -0.07(-0.44%) |
Jan 06, 2006 | 15.96 | 16.09 | 15.95 | 16.07 | 1,773,455 | +0.23(+1.43%) |
Jan 05, 2006 | 15.93 | 16.03 | 15.79 | 15.84 | 2,633,934 | -0.16(-0.98%) |
Jan 04, 2006 | 15.94 | 16.01 | 15.85 | 16.00 | 1,889,683 | +0.04(+0.28%) |
Jan 03, 2006 | 15.78 | 15.99 | 15.51 | 15.95 | 4,187,006 | +0.28(+1.81%) |
Dec 30, 2005 | 15.86 | 15.86 | 15.67 | 15.67 | 1,245,939 | -0.19(-1.20%) |
Dec 29, 2005 | 16.09 | 16.09 | 15.86 | 15.86 | 874,796 | -0.07(-0.46%) |
Dec 28, 2005 | 15.84 | 15.97 | 15.79 | 15.93 | 1,347,849 | +0.07(+0.47%) |
Dec 27, 2005 | 16.21 | 16.22 | 15.86 | 15.86 | 1,684,460 | -0.31(-1.89%) |
Dec 23, 2005 | 16.13 | 16.18 | 16.05 | 16.17 | 1,325,670 | +0.10(+0.62%) |
Dec 22, 2005 | 16.12 | 16.15 | 16.02 | 16.07 | 1,260,537 | +0.01(+0.06%) |
Dec 21, 2005 | 15.97 | 16.08 | 15.93 | 16.06 | 1,911,581 | +0.19(+1.18%) |
Dec 20, 2005 | 16.00 | 16.06 | 15.85 | 15.87 | 2,075,816 | -0.04(-0.25%) |
Dec 19, 2005 | 16.04 | 16.18 | 15.90 | 15.91 | 2,520,794 | -0.13(-0.79%) |
Dec 16, 2005 | 15.97 | 16.11 | 16.01 | 16.04 | 2,998,058 | +0.07(+0.44%) |
Dec 15, 2005 | 16.06 | 16.12 | 15.91 | 15.97 | 2,945,559 | -0.10(-0.61%) |
Dec 14, 2005 | 15.80 | 16.12 | 15.80 | 16.06 | 3,054,768 | +0.23(+1.46%) |
Dec 13, 2005 | 15.65 | 15.88 | 15.65 | 15.83 | 1,800,126 | +0.05(+0.32%) |
Dec 12, 2005 | 15.72 | 15.82 | 15.71 | 15.78 | 1,842,799 | +0.13(+0.85%) |
Dec 09, 2005 | 15.50 | 15.69 | 15.50 | 15.65 | 2,511,249 | +0.19(+1.22%) |
Dec 08, 2005 | 15.63 | 15.63 | 15.39 | 15.46 | 3,805,195 | -0.12(-0.77%) |
Dec 07, 2005 | 15.75 | 15.80 | 15.55 | 15.58 | 3,556,457 | -0.17(-1.05%) |
Dec 06, 2005 | 15.87 | 15.89 | 15.73 | 15.75 | 2,424,499 | -0.10(-0.65%) |
Dec 05, 2005 | 15.90 | 15.92 | 15.80 | 15.85 | 2,524,725 | -0.12(-0.77%) |
Dec 02, 2005 | 15.95 | 16.01 | 15.83 | 15.97 | 1,846,168 | +0.02(+0.11%) |
Dec 01, 2005 | 15.73 | 15.97 | 15.73 | 15.95 | 2,441,625 | +0.23(+1.48%) |
Nov 30, 2005 | 15.69 | 15.82 | 15.65 | 15.72 | 3,431,245 | +0.12(+0.79%) |
Nov 29, 2005 | 15.68 | 15.73 | 15.56 | 15.60 | 3,111,198 | -0.08(-0.53%) |
Nov 28, 2005 | 15.55 | 15.70 | 15.52 | 15.68 | 2,287,497 | +0.14(+0.93%) |
Nov 25, 2005 | 15.65 | 15.65 | 15.51 | 15.54 | 496,635 | -0.05(-0.33%) |
Nov 23, 2005 | 15.50 | 15.65 | 15.48 | 15.59 | 1,364,693 | +0.05(+0.33%) |
Nov 22, 2005 | 15.52 | 15.54 | 15.38 | 15.54 | 2,156,951 | -0.01(-0.05%) |
Nov 21, 2005 | 15.50 | 15.57 | 15.46 | 15.54 | 2,015,176 | +0.03(+0.17%) |
Nov 18, 2005 | 15.67 | 15.67 | 15.45 | 15.52 | 1,940,217 | -0.01(-0.09%) |
Nov 17, 2005 | 15.43 | 15.53 | 15.41 | 15.53 | 2,463,523 | +0.10(+0.63%) |
Nov 16, 2005 | 15.54 | 15.64 | 15.36 | 15.43 | 3,309,122 | -0.10(-0.63%) |
Nov 15, 2005 | 15.22 | 15.53 | 15.22 | 15.53 | 3,738,940 | +0.25(+1.62%) |
Nov 14, 2005 | 15.26 | 15.31 | 15.21 | 15.28 | 1,873,681 | -0.03(-0.21%) |
Nov 11, 2005 | 15.22 | 15.32 | 15.18 | 15.32 | 1,384,345 | +0.13(+0.84%) |
Nov 10, 2005 | 15.06 | 15.25 | 14.94 | 15.19 | 1,533,981 | +0.12(+0.78%) |
Nov 09, 2005 | 14.83 | 15.23 | 14.83 | 15.07 | 1,983,171 | -0.07(-0.49%) |
Nov 08, 2005 | 15.03 | 15.19 | 14.98 | 15.15 | 1,780,474 | +0.01(+0.04%) |
Nov 07, 2005 | 15.02 | 15.15 | 14.98 | 15.14 | 1,697,655 | +0.16(+1.09%) |
Nov 04, 2005 | 15.15 | 15.18 | 14.98 | 14.98 | 2,916,923 | -0.15(-0.99%) |
Nov 03, 2005 | 15.09 | 15.18 | 15.04 | 15.13 | 2,456,504 | +0.09(+0.59%) |
Nov 02, 2005 | 15.02 | 15.12 | 14.97 | 15.04 | 2,728,264 | +0.08(+0.54%) |