Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.18 | 18.46 | 17.96 | 18.06 | 510,454 | +0.05(+0.27%) |
Jan 30, 2006 | 18.03 | 18.25 | 17.91 | 18.01 | 212,237 | -0.10(-0.57%) |
Jan 27, 2006 | 18.07 | 18.24 | 17.91 | 18.11 | 244,623 | +0.16(+0.88%) |
Jan 26, 2006 | 17.96 | 18.00 | 17.74 | 17.96 | 748,173 | +0.10(+0.55%) |
Jan 25, 2006 | 17.90 | 17.91 | 17.65 | 17.86 | 331,425 | +0.00(+0.00%) |
Jan 24, 2006 | 17.85 | 18.07 | 17.74 | 17.86 | 279,147 | +0.11(+0.62%) |
Jan 23, 2006 | 17.67 | 17.96 | 17.65 | 17.75 | 305,943 | +0.05(+0.31%) |
Jan 20, 2006 | 18.38 | 18.38 | 17.65 | 17.69 | 418,884 | -0.57(-3.10%) |
Jan 19, 2006 | 18.07 | 18.41 | 17.95 | 18.26 | 397,677 | +0.32(+1.76%) |
Jan 18, 2006 | 17.81 | 18.31 | 17.66 | 17.94 | 462,614 | -0.07(-0.41%) |
Jan 17, 2006 | 18.14 | 18.24 | 17.54 | 18.02 | 621,587 | -0.29(-1.59%) |
Jan 13, 2006 | 18.34 | 18.70 | 18.29 | 18.31 | 356,578 | -0.09(-0.50%) |
Jan 12, 2006 | 18.69 | 18.69 | 18.40 | 18.40 | 328,466 | -0.24(-1.27%) |
Jan 11, 2006 | 18.74 | 19.01 | 18.52 | 18.64 | 423,159 | -0.21(-1.10%) |
Jan 10, 2006 | 18.80 | 19.04 | 18.61 | 18.84 | 359,208 | -0.17(-0.90%) |
Jan 09, 2006 | 18.81 | 19.06 | 18.58 | 19.01 | 745,214 | +0.35(+1.89%) |
Jan 06, 2006 | 18.25 | 18.74 | 18.18 | 18.66 | 717,759 | +0.46(+2.54%) |
Jan 05, 2006 | 18.43 | 18.43 | 17.76 | 18.20 | 696,059 | -0.08(-0.43%) |
Jan 04, 2006 | 18.12 | 18.35 | 17.99 | 18.28 | 548,430 | +0.19(+1.08%) |
Jan 03, 2006 | 18.16 | 18.16 | 17.29 | 18.08 | 664,494 | -0.03(-0.17%) |
Dec 30, 2005 | 18.35 | 18.50 | 18.01 | 18.11 | 503,714 | -0.32(-1.75%) |
Dec 29, 2005 | 18.21 | 18.61 | 17.99 | 18.44 | 685,208 | +0.16(+0.90%) |
Dec 28, 2005 | 17.92 | 18.38 | 17.92 | 18.27 | 801,931 | +0.55(+3.09%) |
Dec 23, 2005 | 17.49 | 17.76 | 17.41 | 17.73 | 384,197 | +0.12(+0.69%) |
Dec 22, 2005 | 17.68 | 17.69 | 17.40 | 17.60 | 289,175 | +0.03(+0.17%) |
Dec 21, 2005 | 17.64 | 17.80 | 17.37 | 17.57 | 364,140 | +0.07(+0.42%) |
Dec 20, 2005 | 17.15 | 17.70 | 17.15 | 17.50 | 531,168 | +0.26(+1.52%) |
Dec 19, 2005 | 17.25 | 17.47 | 17.05 | 17.24 | 430,228 | -0.07(-0.42%) |
Dec 16, 2005 | 17.40 | 17.70 | 17.24 | 17.31 | 1,001,180 | -0.04(-0.25%) |
Dec 15, 2005 | 18.01 | 18.13 | 17.21 | 17.35 | 555,334 | -0.72(-4.00%) |
Dec 14, 2005 | 17.82 | 18.26 | 17.82 | 18.08 | 353,290 | +0.15(+0.85%) |
Dec 13, 2005 | 18.26 | 18.26 | 17.76 | 17.93 | 260,076 | -0.26(-1.44%) |
Dec 12, 2005 | 18.44 | 18.53 | 18.02 | 18.19 | 228,841 | -0.07(-0.37%) |
Dec 09, 2005 | 18.24 | 18.29 | 17.79 | 18.25 | 303,313 | +0.15(+0.81%) |
Dec 08, 2005 | 18.22 | 18.31 | 17.87 | 18.11 | 302,327 | -0.18(-1.00%) |
Dec 07, 2005 | 18.56 | 18.76 | 18.22 | 18.29 | 362,003 | -0.27(-1.47%) |
Dec 06, 2005 | 18.25 | 18.79 | 18.19 | 18.56 | 398,499 | +0.36(+1.97%) |
Dec 05, 2005 | 18.42 | 18.42 | 17.96 | 18.21 | 278,160 | -0.35(-1.87%) |
Dec 02, 2005 | 18.42 | 18.68 | 18.22 | 18.55 | 244,787 | +0.02(+0.13%) |
Dec 01, 2005 | 18.50 | 18.91 | 18.03 | 18.53 | 435,982 | +0.33(+1.84%) |
Nov 30, 2005 | 18.45 | 18.66 | 18.02 | 18.19 | 597,749 | -0.10(-0.57%) |
Nov 29, 2005 | 18.59 | 18.70 | 18.22 | 18.30 | 391,594 | -0.16(-0.89%) |
Nov 28, 2005 | 18.70 | 18.83 | 18.27 | 18.46 | 307,423 | -0.36(-1.91%) |
Nov 25, 2005 | 18.76 | 18.84 | 18.50 | 18.82 | 156,999 | -0.07(-0.39%) |
Nov 23, 2005 | 18.76 | 19.00 | 18.72 | 18.89 | 122,969 | -0.01(-0.03%) |
Nov 22, 2005 | 18.78 | 19.08 | 18.74 | 18.90 | 322,712 | -0.02(-0.10%) |
Nov 21, 2005 | 18.25 | 18.93 | 18.25 | 18.92 | 446,503 | +0.36(+1.93%) |
Nov 18, 2005 | 19.16 | 19.30 | 18.25 | 18.56 | 495,165 | -0.36(-1.93%) |
Nov 17, 2005 | 19.09 | 19.15 | 18.28 | 18.92 | 637,862 | +0.19(+1.04%) |
Nov 16, 2005 | 18.40 | 18.75 | 18.08 | 18.73 | 380,744 | +0.47(+2.57%) |
Nov 15, 2005 | 18.86 | 18.86 | 18.14 | 18.26 | 343,262 | -0.52(-2.75%) |
Nov 14, 2005 | 19.13 | 19.13 | 18.70 | 18.78 | 395,704 | -0.24(-1.28%) |
Nov 11, 2005 | 18.83 | 19.28 | 18.62 | 19.02 | 1,103,929 | +0.19(+1.03%) |
Nov 10, 2005 | 18.64 | 18.85 | 18.18 | 18.83 | 875,581 | +0.29(+1.54%) |
Nov 09, 2005 | 18.32 | 18.66 | 18.14 | 18.54 | 578,021 | +0.37(+2.04%) |
Nov 08, 2005 | 18.17 | 18.36 | 17.85 | 18.17 | 305,450 | -0.18(-0.99%) |
Nov 07, 2005 | 17.82 | 18.52 | 17.82 | 18.35 | 549,087 | +0.10(+0.57%) |
Nov 04, 2005 | 18.46 | 18.46 | 17.84 | 18.25 | 760,996 | -0.21(-1.15%) |
Nov 03, 2005 | 17.84 | 19.70 | 17.79 | 18.46 | 3,099,222 | +1.40(+8.20%) |
Nov 02, 2005 | 16.67 | 17.12 | 16.61 | 17.06 | 469,683 | +0.40(+2.41%) |