Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.86 | 20.28 | 19.21 | 19.55 | 2,305,333 | +0.58(+3.06%) |
Jan 30, 2006 | 19.13 | 19.21 | 18.53 | 18.97 | 799,859 | -0.27(-1.41%) |
Jan 27, 2006 | 18.75 | 19.33 | 18.49 | 19.24 | 1,736,124 | +0.51(+2.70%) |
Jan 26, 2006 | 17.80 | 18.76 | 17.26 | 18.74 | 2,958,221 | +0.61(+3.36%) |
Jan 25, 2006 | 17.75 | 18.37 | 17.75 | 18.13 | 627,058 | +0.37(+2.11%) |
Jan 24, 2006 | 17.89 | 18.04 | 17.47 | 17.75 | 1,064,771 | +0.01(+0.05%) |
Jan 23, 2006 | 18.10 | 18.18 | 17.62 | 17.75 | 847,676 | -0.36(-1.97%) |
Jan 20, 2006 | 18.21 | 18.42 | 18.05 | 18.10 | 732,190 | -0.02(-0.10%) |
Jan 19, 2006 | 18.09 | 18.22 | 17.96 | 18.12 | 812,560 | +0.00(+0.00%) |
Jan 18, 2006 | 18.13 | 18.32 | 17.93 | 18.12 | 303,122 | -0.10(-0.57%) |
Jan 17, 2006 | 18.30 | 18.36 | 18.04 | 18.22 | 279,961 | -0.10(-0.56%) |
Jan 13, 2006 | 18.72 | 18.82 | 18.16 | 18.33 | 592,049 | -0.39(-2.10%) |
Jan 12, 2006 | 18.69 | 18.88 | 18.61 | 18.72 | 949,606 | +0.07(+0.35%) |
Jan 11, 2006 | 18.75 | 18.77 | 18.50 | 18.65 | 809,999 | -0.09(-0.50%) |
Jan 10, 2006 | 18.51 | 18.76 | 18.32 | 18.75 | 431,736 | +0.14(+0.76%) |
Jan 09, 2006 | 18.19 | 18.87 | 18.19 | 18.61 | 898,588 | +0.43(+2.37%) |
Jan 06, 2006 | 17.63 | 18.27 | 17.60 | 18.18 | 685,655 | +0.55(+3.14%) |
Jan 05, 2006 | 17.07 | 17.62 | 16.92 | 17.62 | 435,258 | +0.51(+2.96%) |
Jan 04, 2006 | 16.98 | 17.19 | 16.86 | 17.12 | 424,798 | +0.16(+0.94%) |
Jan 03, 2006 | 16.86 | 17.28 | 16.49 | 16.96 | 478,272 | +0.05(+0.28%) |
Dec 30, 2005 | 16.91 | 17.00 | 16.63 | 16.91 | 329,912 | -0.02(-0.11%) |
Dec 29, 2005 | 16.72 | 17.09 | 16.59 | 16.93 | 185,395 | +0.16(+0.95%) |
Dec 28, 2005 | 16.72 | 16.83 | 16.39 | 16.77 | 359,477 | +0.06(+0.34%) |
Dec 27, 2005 | 17.30 | 17.50 | 16.64 | 16.71 | 366,095 | -0.61(-3.51%) |
Dec 23, 2005 | 17.28 | 17.38 | 17.10 | 17.32 | 182,193 | +0.02(+0.11%) |
Dec 22, 2005 | 17.00 | 17.33 | 17.00 | 17.30 | 246,447 | +0.21(+1.21%) |
Dec 21, 2005 | 16.94 | 17.21 | 16.94 | 17.10 | 392,458 | +0.20(+1.16%) |
Dec 20, 2005 | 16.86 | 17.33 | 16.82 | 16.90 | 360,438 | +0.04(+0.22%) |
Dec 19, 2005 | 17.23 | 17.23 | 16.69 | 16.86 | 585,005 | -0.34(-1.96%) |
Dec 16, 2005 | 17.10 | 17.33 | 17.00 | 17.20 | 636,877 | +0.23(+1.38%) |
Dec 15, 2005 | 17.23 | 17.23 | 16.85 | 16.97 | 685,334 | -0.26(-1.52%) |
Dec 14, 2005 | 16.93 | 17.30 | 16.93 | 17.23 | 335,035 | +0.40(+2.39%) |
Dec 13, 2005 | 16.62 | 17.18 | 16.49 | 16.83 | 700,277 | +0.21(+1.24%) |
Dec 12, 2005 | 16.66 | 16.75 | 16.55 | 16.62 | 382,105 | -0.03(-0.17%) |
Dec 09, 2005 | 16.79 | 16.96 | 16.58 | 16.65 | 412,097 | -0.17(-1.00%) |
Dec 08, 2005 | 16.50 | 17.11 | 16.47 | 16.82 | 991,979 | +0.41(+2.51%) |
Dec 07, 2005 | 16.40 | 16.45 | 16.25 | 16.41 | 664,842 | +0.07(+0.40%) |
Dec 06, 2005 | 15.89 | 16.37 | 15.65 | 16.34 | 656,943 | +0.54(+3.44%) |
Dec 05, 2005 | 15.97 | 16.01 | 15.63 | 15.80 | 444,544 | -0.14(-0.88%) |
Dec 02, 2005 | 15.88 | 15.96 | 15.63 | 15.94 | 487,557 | +0.01(+0.06%) |
Dec 01, 2005 | 15.76 | 16.10 | 15.61 | 15.93 | 321,694 | +0.35(+2.22%) |
Nov 30, 2005 | 15.91 | 15.95 | 15.42 | 15.58 | 869,343 | -0.30(-1.89%) |
Nov 29, 2005 | 15.51 | 15.94 | 15.51 | 15.88 | 578,921 | +0.41(+2.66%) |
Nov 28, 2005 | 15.73 | 15.76 | 15.32 | 15.47 | 687,362 | -0.27(-1.73%) |
Nov 25, 2005 | 15.70 | 15.88 | 15.41 | 15.74 | 172,694 | +0.04(+0.24%) |
Nov 23, 2005 | 15.18 | 15.94 | 15.13 | 15.70 | 962,734 | +0.55(+3.65%) |
Nov 22, 2005 | 14.67 | 15.27 | 14.63 | 15.15 | 712,765 | +0.48(+3.26%) |
Nov 21, 2005 | 14.24 | 14.76 | 14.15 | 14.67 | 609,767 | +0.36(+2.49%) |
Nov 18, 2005 | 14.05 | 14.57 | 13.95 | 14.32 | 987,176 | +0.42(+3.04%) |
Nov 17, 2005 | 13.77 | 14.01 | 13.74 | 13.89 | 988,991 | +0.09(+0.68%) |
Nov 16, 2005 | 13.73 | 13.93 | 13.71 | 13.80 | 1,144,821 | +0.07(+0.55%) |
Nov 15, 2005 | 13.80 | 13.88 | 13.49 | 13.73 | 1,286,884 | -0.09(-0.68%) |
Nov 14, 2005 | 14.19 | 14.19 | 13.68 | 13.82 | 1,195,413 | -0.34(-2.38%) |
Nov 11, 2005 | 14.15 | 14.24 | 13.87 | 14.16 | 876,067 | -0.06(-0.40%) |
Nov 10, 2005 | 14.41 | 14.46 | 14.01 | 14.21 | 528,223 | -0.17(-1.17%) |
Nov 09, 2005 | 14.63 | 14.63 | 14.20 | 14.38 | 361,292 | -0.26(-1.79%) |
Nov 08, 2005 | 14.99 | 15.00 | 14.57 | 14.64 | 439,100 | -0.39(-2.62%) |
Nov 07, 2005 | 15.13 | 15.28 | 14.76 | 15.04 | 438,780 | -0.02(-0.12%) |
Nov 04, 2005 | 14.80 | 15.10 | 14.60 | 15.06 | 687,042 | +0.27(+1.84%) |
Nov 03, 2005 | 15.04 | 15.12 | 14.66 | 14.78 | 592,903 | -0.22(-1.44%) |
Nov 02, 2005 | 14.96 | 15.08 | 14.87 | 15.00 | 616,385 | +0.06(+0.38%) |