Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.84 | 19.84 | 19.61 | 19.62 | 261,441 | -0.22(-1.09%) |
Jan 30, 2006 | 19.65 | 19.84 | 19.64 | 19.84 | 87,103 | +0.16(+0.82%) |
Jan 27, 2006 | 19.57 | 19.69 | 19.57 | 19.67 | 143,701 | +0.18(+0.95%) |
Jan 26, 2006 | 19.17 | 19.57 | 19.17 | 19.49 | 64,256 | +0.31(+1.61%) |
Jan 25, 2006 | 19.10 | 19.22 | 19.08 | 19.18 | 218,863 | +0.05(+0.24%) |
Jan 24, 2006 | 19.10 | 19.24 | 18.99 | 19.14 | 367,497 | +0.06(+0.32%) |
Jan 23, 2006 | 19.09 | 19.14 | 19.05 | 19.07 | 139,807 | -0.02(-0.08%) |
Jan 20, 2006 | 19.51 | 19.51 | 19.08 | 19.09 | 162,394 | -0.45(-2.29%) |
Jan 19, 2006 | 19.62 | 19.64 | 19.51 | 19.54 | 206,530 | -0.07(-0.35%) |
Jan 18, 2006 | 19.60 | 19.64 | 19.54 | 19.61 | 95,022 | -0.03(-0.16%) |
Jan 17, 2006 | 19.61 | 19.64 | 19.54 | 19.64 | 150,581 | -0.01(-0.04%) |
Jan 13, 2006 | 19.64 | 19.74 | 19.53 | 19.64 | 166,289 | +0.00(+0.00%) |
Jan 12, 2006 | 19.61 | 19.70 | 19.52 | 19.64 | 183,813 | +0.04(+0.20%) |
Jan 11, 2006 | 19.65 | 19.72 | 19.40 | 19.61 | 284,288 | -0.04(-0.20%) |
Jan 10, 2006 | 19.39 | 19.68 | 19.39 | 19.64 | 131,499 | +0.25(+1.31%) |
Jan 09, 2006 | 19.24 | 19.43 | 19.16 | 19.39 | 162,524 | +0.25(+1.29%) |
Jan 06, 2006 | 19.14 | 19.22 | 19.10 | 19.14 | 72,175 | -0.03(-0.16%) |
Jan 05, 2006 | 19.26 | 19.37 | 19.17 | 19.17 | 182,645 | -0.01(-0.04%) |
Jan 04, 2006 | 19.57 | 19.62 | 19.18 | 19.18 | 252,224 | -0.31(-1.58%) |
Jan 03, 2006 | 19.64 | 19.67 | 19.36 | 19.49 | 123,191 | -0.07(-0.35%) |
Dec 30, 2005 | 19.71 | 19.71 | 19.41 | 19.56 | 161,096 | -0.13(-0.67%) |
Dec 29, 2005 | 19.67 | 19.81 | 19.65 | 19.69 | 119,686 | +0.04(+0.20%) |
Dec 28, 2005 | 19.62 | 19.71 | 19.62 | 19.65 | 114,104 | +0.05(+0.28%) |
Dec 27, 2005 | 19.44 | 19.62 | 19.44 | 19.60 | 81,521 | +0.26(+1.36%) |
Dec 23, 2005 | 19.39 | 19.54 | 19.27 | 19.34 | 66,593 | -0.04(-0.20%) |
Dec 22, 2005 | 19.43 | 19.48 | 19.12 | 19.37 | 112,287 | -0.07(-0.36%) |
Dec 21, 2005 | 19.53 | 19.54 | 19.23 | 19.44 | 86,974 | -0.08(-0.43%) |
Dec 20, 2005 | 19.28 | 19.53 | 19.07 | 19.53 | 139,807 | +0.34(+1.77%) |
Dec 19, 2005 | 19.83 | 19.83 | 19.14 | 19.19 | 203,026 | -0.62(-3.15%) |
Dec 16, 2005 | 20.03 | 20.03 | 19.73 | 19.81 | 88,402 | -0.18(-0.92%) |
Dec 15, 2005 | 20.18 | 20.18 | 19.93 | 20.00 | 88,791 | -0.17(-0.84%) |
Dec 14, 2005 | 19.91 | 20.26 | 19.89 | 20.17 | 222,108 | +0.26(+1.32%) |
Dec 13, 2005 | 19.99 | 20.07 | 19.81 | 19.91 | 125,268 | -0.11(-0.54%) |
Dec 12, 2005 | 20.21 | 20.22 | 19.94 | 20.01 | 70,358 | -0.21(-1.03%) |
Dec 09, 2005 | 20.18 | 20.26 | 20.13 | 20.22 | 76,718 | +0.04(+0.19%) |
Dec 08, 2005 | 20.17 | 20.32 | 20.11 | 20.18 | 159,539 | +0.04(+0.19%) |
Dec 07, 2005 | 20.30 | 20.50 | 20.14 | 20.14 | 115,792 | -0.18(-0.87%) |
Dec 06, 2005 | 20.45 | 20.56 | 20.31 | 20.32 | 112,027 | -0.13(-0.64%) |
Dec 05, 2005 | 20.41 | 20.60 | 20.26 | 20.45 | 237,815 | +0.05(+0.23%) |
Dec 02, 2005 | 20.39 | 21.12 | 20.31 | 20.41 | 67,891 | +0.02(+0.08%) |
Dec 01, 2005 | 20.30 | 20.41 | 20.30 | 20.39 | 231,065 | +0.12(+0.57%) |
Nov 30, 2005 | 20.24 | 20.56 | 20.01 | 20.28 | 448,890 | +0.31(+1.54%) |
Nov 29, 2005 | 19.84 | 20.03 | 19.84 | 19.97 | 282,730 | +0.11(+0.54%) |
Nov 28, 2005 | 19.96 | 20.02 | 19.73 | 19.86 | 642,439 | -0.11(-0.54%) |
Nov 25, 2005 | 19.98 | 20.06 | 19.91 | 19.97 | 79,964 | +0.00(+0.00%) |
Nov 23, 2005 | 19.81 | 20.01 | 19.77 | 19.97 | 429,158 | +0.13(+0.66%) |
Nov 22, 2005 | 19.91 | 19.95 | 19.74 | 19.84 | 558,451 | -0.10(-0.50%) |
Nov 21, 2005 | 20.06 | 20.17 | 19.80 | 19.94 | 1,090,031 | -0.20(-0.99%) |
Nov 18, 2005 | 19.64 | 20.18 | 19.00 | 20.14 | 532,359 | +0.15(+0.73%) |
Nov 17, 2005 | 19.77 | 19.99 | 19.77 | 19.99 | 108,393 | +0.23(+1.17%) |
Nov 16, 2005 | 19.77 | 19.84 | 19.57 | 19.76 | 118,388 | +0.00(+0.00%) |
Nov 15, 2005 | 19.68 | 19.95 | 19.68 | 19.76 | 484,458 | +0.12(+0.59%) |
Nov 14, 2005 | 19.42 | 19.84 | 19.42 | 19.64 | 208,218 | +0.25(+1.27%) |
Nov 11, 2005 | 19.36 | 19.47 | 19.26 | 19.40 | 103,849 | +0.05(+0.24%) |
Nov 10, 2005 | 19.43 | 19.44 | 19.26 | 19.35 | 100,734 | -0.08(-0.40%) |
Nov 09, 2005 | 19.21 | 19.43 | 19.19 | 19.43 | 167,327 | +0.25(+1.29%) |
Nov 08, 2005 | 19.22 | 19.31 | 18.88 | 19.18 | 411,634 | -0.06(-0.32%) |
Nov 07, 2005 | 18.91 | 19.37 | 18.87 | 19.24 | 564,552 | +0.37(+1.96%) |
Nov 04, 2005 | 18.18 | 19.72 | 18.10 | 18.87 | 518,079 | +0.87(+4.83%) |
Nov 03, 2005 | 17.49 | 18.02 | 17.46 | 18.00 | 106,835 | +0.49(+2.77%) |
Nov 02, 2005 | 17.69 | 18.06 | 17.36 | 17.52 | 201,338 | -0.17(-0.96%) |