Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.00 | 16.25 | 15.80 | 15.86 | 3,641,359 | -0.33(-2.04%) |
Jan 30, 2006 | 14.71 | 16.20 | 14.66 | 16.19 | 9,309,409 | +1.50(+10.21%) |
Jan 27, 2006 | 16.20 | 16.25 | 13.64 | 14.69 | 21,702,496 | -2.34(-13.74%) |
Jan 26, 2006 | 17.40 | 17.58 | 16.94 | 17.03 | 7,359,112 | -0.73(-4.11%) |
Jan 25, 2006 | 18.00 | 18.08 | 17.71 | 17.76 | 2,234,466 | -0.24(-1.33%) |
Jan 24, 2006 | 18.31 | 18.50 | 17.97 | 18.00 | 1,221,262 | -0.32(-1.75%) |
Jan 23, 2006 | 18.63 | 18.70 | 18.24 | 18.32 | 737,607 | -0.22(-1.19%) |
Jan 20, 2006 | 19.00 | 19.05 | 18.48 | 18.54 | 1,703,946 | -0.46(-2.42%) |
Jan 19, 2006 | 18.38 | 19.08 | 18.30 | 19.00 | 1,799,538 | +0.58(+3.15%) |
Jan 18, 2006 | 17.98 | 18.68 | 17.90 | 18.42 | 2,184,246 | +0.23(+1.26%) |
Jan 17, 2006 | 18.34 | 18.60 | 18.09 | 18.19 | 1,163,007 | -0.22(-1.20%) |
Jan 13, 2006 | 18.99 | 19.04 | 18.24 | 18.41 | 1,947,488 | -0.49(-2.59%) |
Jan 12, 2006 | 19.11 | 19.35 | 18.78 | 18.90 | 2,016,224 | -0.32(-1.67%) |
Jan 11, 2006 | 18.64 | 19.35 | 18.44 | 19.22 | 3,573,816 | +0.47(+2.51%) |
Jan 10, 2006 | 18.73 | 19.30 | 18.72 | 18.75 | 2,485,806 | -0.13(-0.69%) |
Jan 09, 2006 | 18.72 | 18.96 | 18.47 | 18.88 | 2,536,940 | +0.16(+0.85%) |
Jan 06, 2006 | 17.67 | 19.38 | 17.50 | 18.72 | 13,756,674 | +0.25(+1.35%) |
Jan 05, 2006 | 17.97 | 18.56 | 17.87 | 18.47 | 2,988,533 | +0.66(+3.71%) |
Jan 04, 2006 | 18.15 | 18.18 | 17.60 | 17.81 | 1,474,384 | -0.24(-1.33%) |
Jan 03, 2006 | 17.70 | 18.19 | 17.70 | 18.05 | 1,876,097 | +0.35(+1.98%) |
Dec 30, 2005 | 17.59 | 17.78 | 17.55 | 17.70 | 889,384 | -0.01(-0.06%) |
Dec 29, 2005 | 17.50 | 17.78 | 17.39 | 17.71 | 875,718 | +0.25(+1.43%) |
Dec 28, 2005 | 17.25 | 17.59 | 17.10 | 17.46 | 802,049 | +0.11(+0.63%) |
Dec 27, 2005 | 17.68 | 17.94 | 17.35 | 17.35 | 469,529 | -0.29(-1.64%) |
Dec 23, 2005 | 17.84 | 18.05 | 17.64 | 17.64 | 737,510 | -0.13(-0.73%) |
Dec 22, 2005 | 17.59 | 17.79 | 17.53 | 17.77 | 726,172 | +0.18(+1.02%) |
Dec 21, 2005 | 17.40 | 17.78 | 17.11 | 17.59 | 1,369,522 | +0.16(+0.92%) |
Dec 20, 2005 | 17.30 | 17.59 | 17.30 | 17.43 | 944,931 | +0.11(+0.64%) |
Dec 19, 2005 | 17.52 | 17.82 | 17.28 | 17.32 | 1,262,902 | -0.20(-1.14%) |
Dec 16, 2005 | 18.19 | 18.19 | 17.50 | 17.52 | 1,909,821 | -0.49(-2.72%) |
Dec 15, 2005 | 17.90 | 18.48 | 17.83 | 18.01 | 2,503,064 | -0.28(-1.53%) |
Dec 14, 2005 | 18.62 | 18.73 | 18.25 | 18.29 | 1,734,233 | -0.51(-2.71%) |
Dec 13, 2005 | 18.91 | 19.15 | 18.75 | 18.80 | 803,446 | -0.20(-1.05%) |
Dec 12, 2005 | 19.25 | 19.25 | 19.00 | 19.00 | 845,579 | -0.19(-0.99%) |
Dec 09, 2005 | 19.23 | 19.23 | 18.76 | 19.19 | 482,538 | +0.23(+1.21%) |
Dec 08, 2005 | 19.25 | 19.75 | 18.90 | 18.96 | 1,144,636 | -0.23(-1.20%) |
Dec 07, 2005 | 19.64 | 19.78 | 19.16 | 19.19 | 850,213 | -0.37(-1.89%) |
Dec 06, 2005 | 19.05 | 19.80 | 18.90 | 19.56 | 1,830,597 | +0.84(+4.49%) |
Dec 05, 2005 | 18.68 | 18.90 | 18.46 | 18.72 | 1,078,415 | +0.09(+0.48%) |
Dec 02, 2005 | 18.69 | 18.90 | 18.37 | 18.63 | 1,248,757 | +0.02(+0.11%) |
Dec 01, 2005 | 18.35 | 18.67 | 18.24 | 18.61 | 1,454,096 | +0.36(+1.97%) |
Nov 30, 2005 | 18.11 | 18.44 | 18.01 | 18.25 | 920,209 | -0.02(-0.11%) |
Nov 29, 2005 | 18.85 | 18.85 | 18.00 | 18.27 | 1,330,398 | -0.40(-2.14%) |
Nov 28, 2005 | 19.45 | 19.47 | 18.63 | 18.67 | 1,425,304 | -0.64(-3.31%) |
Nov 25, 2005 | 19.21 | 19.40 | 19.01 | 19.31 | 259,871 | +0.17(+0.89%) |
Nov 23, 2005 | 19.17 | 19.20 | 18.97 | 19.14 | 869,448 | +0.06(+0.31%) |
Nov 22, 2005 | 18.97 | 19.39 | 18.86 | 19.08 | 2,516,422 | +0.39(+2.09%) |
Nov 21, 2005 | 18.09 | 18.77 | 17.97 | 18.69 | 1,166,573 | +0.66(+3.66%) |
Nov 18, 2005 | 18.56 | 18.58 | 18.00 | 18.03 | 1,180,000 | -0.36(-1.96%) |
Nov 17, 2005 | 18.13 | 18.52 | 18.07 | 18.39 | 699,472 | +0.22(+1.21%) |
Nov 16, 2005 | 18.05 | 18.23 | 17.93 | 18.17 | 1,367,894 | +0.19(+1.06%) |
Nov 15, 2005 | 18.46 | 18.48 | 17.89 | 17.98 | 933,323 | -0.45(-2.44%) |
Nov 14, 2005 | 18.19 | 18.58 | 18.01 | 18.43 | 1,178,626 | +0.30(+1.65%) |
Nov 11, 2005 | 18.16 | 18.31 | 18.01 | 18.13 | 577,716 | -0.08(-0.44%) |
Nov 10, 2005 | 18.40 | 18.65 | 18.10 | 18.21 | 1,099,843 | -0.28(-1.51%) |
Nov 09, 2005 | 18.46 | 18.73 | 18.35 | 18.49 | 796,771 | +0.01(+0.05%) |
Nov 08, 2005 | 18.20 | 18.57 | 18.05 | 18.48 | 2,455,395 | +0.28(+1.54%) |
Nov 07, 2005 | 18.30 | 18.37 | 18.07 | 18.20 | 1,628,491 | -0.01(-0.05%) |
Nov 04, 2005 | 18.26 | 18.59 | 17.91 | 18.21 | 2,365,318 | -0.07(-0.38%) |
Nov 03, 2005 | 18.28 | 18.70 | 18.10 | 18.28 | 2,047,550 | +0.00(+0.00%) |
Nov 02, 2005 | 17.61 | 18.45 | 17.52 | 18.28 | 2,877,606 | +0.75(+4.28%) |