Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.46 | 18.58 | 18.28 | 18.53 | 252,800 | +0.04(+0.23%) |
Jan 30, 2006 | 18.34 | 18.49 | 18.24 | 18.49 | 333,844 | +0.26(+1.43%) |
Jan 27, 2006 | 17.89 | 18.42 | 17.84 | 18.22 | 680,696 | +0.33(+1.84%) |
Jan 26, 2006 | 17.89 | 18.04 | 17.76 | 17.89 | 336,146 | +0.04(+0.24%) |
Jan 25, 2006 | 17.81 | 17.89 | 17.63 | 17.85 | 216,768 | +0.12(+0.69%) |
Jan 24, 2006 | 17.57 | 17.77 | 17.43 | 17.73 | 235,072 | +0.19(+1.09%) |
Jan 23, 2006 | 17.19 | 17.71 | 17.19 | 17.54 | 321,641 | +0.36(+2.12%) |
Jan 20, 2006 | 17.29 | 17.52 | 17.06 | 17.17 | 340,060 | -0.03(-0.15%) |
Jan 19, 2006 | 16.83 | 17.23 | 16.73 | 17.20 | 136,070 | +0.39(+2.33%) |
Jan 18, 2006 | 16.50 | 16.85 | 16.50 | 16.81 | 596,660 | +0.21(+1.26%) |
Jan 17, 2006 | 16.92 | 16.92 | 16.41 | 16.60 | 188,219 | -0.34(-2.00%) |
Jan 13, 2006 | 16.90 | 17.01 | 16.81 | 16.94 | 198,119 | +0.03(+0.15%) |
Jan 12, 2006 | 17.37 | 17.37 | 16.88 | 16.91 | 191,787 | -0.52(-2.99%) |
Jan 11, 2006 | 17.10 | 17.47 | 16.85 | 17.43 | 391,288 | +0.28(+1.62%) |
Jan 10, 2006 | 17.05 | 17.23 | 16.97 | 17.16 | 215,156 | +0.03(+0.20%) |
Jan 09, 2006 | 17.08 | 17.30 | 16.96 | 17.12 | 219,185 | +0.09(+0.51%) |
Jan 06, 2006 | 17.32 | 17.32 | 16.83 | 17.03 | 232,309 | +0.19(+1.13%) |
Jan 05, 2006 | 16.80 | 16.89 | 16.70 | 16.84 | 195,241 | +0.03(+0.21%) |
Jan 04, 2006 | 16.42 | 16.85 | 16.33 | 16.81 | 291,480 | +0.37(+2.27%) |
Jan 03, 2006 | 16.66 | 16.66 | 16.02 | 16.44 | 363,084 | -0.11(-0.68%) |
Dec 30, 2005 | 16.55 | 16.69 | 16.48 | 16.55 | 203,875 | -0.04(-0.26%) |
Dec 29, 2005 | 16.72 | 16.86 | 16.57 | 16.59 | 558,786 | -0.06(-0.37%) |
Dec 28, 2005 | 16.66 | 16.79 | 16.57 | 16.65 | 201,687 | +0.10(+0.63%) |
Dec 27, 2005 | 16.75 | 16.82 | 16.50 | 16.55 | 325,785 | -0.18(-1.09%) |
Dec 23, 2005 | 16.38 | 16.86 | 16.37 | 16.73 | 272,716 | +0.37(+2.28%) |
Dec 22, 2005 | 16.03 | 16.36 | 15.94 | 16.36 | 257,750 | +0.31(+1.95%) |
Dec 21, 2005 | 15.86 | 16.12 | 15.85 | 16.04 | 380,006 | +0.12(+0.76%) |
Dec 20, 2005 | 15.86 | 16.24 | 15.23 | 15.92 | 942,937 | +0.12(+0.77%) |
Dec 19, 2005 | 16.02 | 16.50 | 15.72 | 15.80 | 397,159 | -0.69(-4.16%) |
Dec 16, 2005 | 16.49 | 16.54 | 16.30 | 16.49 | 424,327 | +0.05(+0.32%) |
Dec 15, 2005 | 16.48 | 16.67 | 16.39 | 16.44 | 380,927 | -0.07(-0.42%) |
Dec 14, 2005 | 16.42 | 16.55 | 16.26 | 16.50 | 233,460 | +0.14(+0.85%) |
Dec 13, 2005 | 16.57 | 16.64 | 16.37 | 16.37 | 223,905 | -0.22(-1.31%) |
Dec 12, 2005 | 16.57 | 16.67 | 16.38 | 16.58 | 533,920 | +0.10(+0.63%) |
Dec 09, 2005 | 16.30 | 16.54 | 16.30 | 16.48 | 296,315 | +0.12(+0.74%) |
Dec 08, 2005 | 16.57 | 16.61 | 16.07 | 16.36 | 456,445 | -0.14(-0.84%) |
Dec 07, 2005 | 16.29 | 16.55 | 16.29 | 16.50 | 308,978 | +0.21(+1.28%) |
Dec 06, 2005 | 16.64 | 16.72 | 16.25 | 16.29 | 517,343 | -0.24(-1.47%) |
Dec 05, 2005 | 16.91 | 16.97 | 16.14 | 16.53 | 698,309 | -0.41(-2.41%) |
Dec 02, 2005 | 17.42 | 17.42 | 16.77 | 16.94 | 291,365 | -0.50(-2.84%) |
Dec 01, 2005 | 17.29 | 17.72 | 17.27 | 17.43 | 360,551 | +0.19(+1.11%) |
Nov 30, 2005 | 17.14 | 17.28 | 17.05 | 17.24 | 360,781 | +0.17(+0.97%) |
Nov 29, 2005 | 17.01 | 17.18 | 16.94 | 17.08 | 430,428 | +0.07(+0.41%) |
Nov 28, 2005 | 17.20 | 17.45 | 17.00 | 17.01 | 617,611 | +0.03(+0.20%) |
Nov 25, 2005 | 16.99 | 17.07 | 16.72 | 16.97 | 212,393 | +0.25(+1.51%) |
Nov 23, 2005 | 15.96 | 16.77 | 15.87 | 16.72 | 519,300 | +0.88(+5.54%) |
Nov 22, 2005 | 15.51 | 15.90 | 15.50 | 15.84 | 317,842 | +0.36(+2.36%) |
Nov 21, 2005 | 15.38 | 15.48 | 15.11 | 15.48 | 472,677 | +0.10(+0.68%) |
Nov 18, 2005 | 15.31 | 15.51 | 15.24 | 15.38 | 346,507 | +0.17(+1.14%) |
Nov 17, 2005 | 15.30 | 15.41 | 15.17 | 15.20 | 242,439 | -0.03(-0.23%) |
Nov 16, 2005 | 15.27 | 15.31 | 15.17 | 15.24 | 274,327 | -0.01(-0.06%) |
Nov 15, 2005 | 15.72 | 15.79 | 15.19 | 15.25 | 445,394 | -0.48(-3.04%) |
Nov 14, 2005 | 15.77 | 15.77 | 15.59 | 15.72 | 187,067 | -0.08(-0.49%) |
Nov 11, 2005 | 15.47 | 15.81 | 15.46 | 15.80 | 138,718 | +0.34(+2.19%) |
Nov 10, 2005 | 15.45 | 15.56 | 15.05 | 15.46 | 359,400 | +0.01(+0.06%) |
Nov 09, 2005 | 15.69 | 15.69 | 15.43 | 15.45 | 284,803 | -0.19(-1.22%) |
Nov 08, 2005 | 15.76 | 15.77 | 15.55 | 15.64 | 190,176 | -0.12(-0.77%) |
Nov 07, 2005 | 15.77 | 15.84 | 15.64 | 15.77 | 309,554 | +0.04(+0.28%) |
Nov 04, 2005 | 15.55 | 15.76 | 15.51 | 15.72 | 257,405 | +0.05(+0.33%) |
Nov 03, 2005 | 15.64 | 15.77 | 15.56 | 15.67 | 301,495 | -0.04(-0.28%) |
Nov 02, 2005 | 15.34 | 15.80 | 15.18 | 15.71 | 318,188 | +0.37(+2.43%) |