Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.59 | 18.70 | 18.48 | 18.61 | 26,698 | +0.01(+0.04%) |
Jan 30, 2006 | 18.59 | 18.63 | 18.57 | 18.60 | 42,790 | +0.01(+0.03%) |
Jan 27, 2006 | 18.47 | 18.66 | 18.43 | 18.59 | 65,099 | -0.05(-0.28%) |
Jan 26, 2006 | 18.65 | 18.65 | 18.57 | 18.65 | 36,938 | +0.04(+0.19%) |
Jan 25, 2006 | 18.63 | 18.64 | 18.58 | 18.61 | 34,744 | -0.02(-0.13%) |
Jan 24, 2006 | 18.63 | 18.66 | 18.63 | 18.63 | 66,928 | +0.01(+0.04%) |
Jan 23, 2006 | 18.64 | 18.64 | 18.57 | 18.63 | 76,436 | +0.04(+0.21%) |
Jan 20, 2006 | 18.69 | 18.69 | 18.58 | 18.59 | 44,252 | -0.04(-0.24%) |
Jan 19, 2006 | 18.61 | 18.63 | 18.52 | 18.63 | 16,457 | +0.04(+0.21%) |
Jan 18, 2006 | 18.65 | 18.73 | 18.56 | 18.59 | 31,818 | -0.01(-0.04%) |
Jan 17, 2006 | 18.58 | 18.73 | 18.54 | 18.60 | 34,378 | +0.09(+0.49%) |
Jan 13, 2006 | 18.65 | 18.65 | 18.51 | 18.51 | 22,675 | -0.15(-0.80%) |
Jan 12, 2006 | 18.70 | 18.73 | 18.57 | 18.66 | 32,915 | -0.07(-0.37%) |
Jan 11, 2006 | 18.74 | 18.74 | 18.72 | 18.73 | 269,540 | -0.01(-0.07%) |
Jan 10, 2006 | 18.77 | 18.77 | 18.73 | 18.74 | 13,897 | -0.03(-0.15%) |
Jan 09, 2006 | 18.73 | 18.77 | 18.73 | 18.77 | 103,500 | +0.00(+0.00%) |
Jan 06, 2006 | 18.77 | 19.02 | 18.71 | 18.77 | 54,493 | -0.04(-0.22%) |
Jan 05, 2006 | 18.92 | 18.92 | 18.73 | 18.81 | 29,623 | -0.12(-0.65%) |
Jan 04, 2006 | 18.95 | 18.95 | 18.88 | 18.93 | 31,452 | -0.01(-0.07%) |
Jan 03, 2006 | 19.00 | 19.02 | 18.85 | 18.95 | 40,229 | -0.12(-0.64%) |
Dec 30, 2005 | 18.80 | 19.14 | 18.78 | 19.07 | 112,278 | +0.30(+1.57%) |
Dec 29, 2005 | 18.73 | 18.80 | 18.73 | 18.78 | 21,212 | +0.07(+0.39%) |
Dec 28, 2005 | 18.48 | 18.80 | 18.46 | 18.70 | 55,590 | -0.04(-0.20%) |
Dec 27, 2005 | 19.04 | 19.04 | 18.70 | 18.74 | 65,099 | -0.33(-1.74%) |
Dec 23, 2005 | 19.06 | 19.10 | 19.00 | 19.07 | 42,058 | -0.03(-0.14%) |
Dec 22, 2005 | 19.15 | 19.17 | 19.03 | 19.10 | 21,943 | -0.05(-0.29%) |
Dec 21, 2005 | 19.07 | 19.19 | 19.07 | 19.15 | 14,994 | +0.08(+0.43%) |
Dec 20, 2005 | 19.14 | 19.22 | 19.06 | 19.07 | 18,286 | -0.05(-0.29%) |
Dec 19, 2005 | 19.13 | 19.14 | 19.09 | 19.13 | 26,332 | +0.04(+0.20%) |
Dec 16, 2005 | 19.09 | 19.10 | 19.07 | 19.09 | 11,703 | -0.01(-0.06%) |
Dec 15, 2005 | 19.14 | 19.14 | 19.10 | 19.10 | 4,754 | -0.04(-0.21%) |
Dec 14, 2005 | 19.14 | 19.14 | 19.09 | 19.14 | 10,971 | +0.01(+0.06%) |
Dec 13, 2005 | 19.11 | 19.15 | 19.04 | 19.13 | 19,749 | -0.02(-0.13%) |
Dec 12, 2005 | 19.14 | 19.22 | 19.10 | 19.15 | 25,966 | +0.08(+0.43%) |
Dec 09, 2005 | 19.14 | 19.19 | 19.07 | 19.07 | 6,217 | -0.05(-0.28%) |
Dec 08, 2005 | 19.07 | 19.13 | 19.00 | 19.13 | 12,068 | -0.01(-0.07%) |
Dec 07, 2005 | 19.13 | 19.18 | 19.09 | 19.14 | 14,629 | +0.03(+0.14%) |
Dec 06, 2005 | 19.14 | 19.14 | 19.09 | 19.11 | 9,874 | -0.03(-0.14%) |
Dec 05, 2005 | 19.14 | 19.15 | 19.11 | 19.14 | 361,338 | +0.07(+0.36%) |
Dec 02, 2005 | 19.10 | 19.10 | 18.88 | 19.07 | 24,869 | -0.02(-0.10%) |
Dec 01, 2005 | 19.04 | 19.14 | 19.04 | 19.09 | 29,989 | +0.11(+0.61%) |
Nov 30, 2005 | 18.87 | 19.12 | 18.87 | 18.98 | 21,943 | +0.03(+0.15%) |
Nov 29, 2005 | 18.87 | 18.95 | 18.78 | 18.95 | 10,240 | +0.01(+0.07%) |
Nov 28, 2005 | 18.96 | 18.99 | 18.88 | 18.93 | 15,360 | -0.12(-0.65%) |
Nov 25, 2005 | 19.11 | 19.14 | 19.06 | 19.06 | 14,629 | -0.05(-0.27%) |
Nov 23, 2005 | 19.14 | 19.14 | 19.03 | 19.11 | 15,360 | -0.03(-0.16%) |
Nov 22, 2005 | 19.08 | 19.17 | 19.08 | 19.14 | 41,327 | +0.07(+0.36%) |
Nov 21, 2005 | 19.14 | 19.25 | 19.07 | 19.07 | 17,554 | +0.00(+0.00%) |
Nov 18, 2005 | 19.00 | 19.14 | 19.00 | 19.07 | 26,332 | +0.12(+0.65%) |
Nov 17, 2005 | 19.17 | 19.18 | 18.93 | 18.95 | 15,726 | -0.16(-0.86%) |
Nov 16, 2005 | 19.07 | 19.21 | 19.02 | 19.11 | 20,846 | -0.03(-0.14%) |
Nov 15, 2005 | 18.88 | 19.14 | 18.73 | 19.14 | 11,703 | +0.27(+1.45%) |
Nov 14, 2005 | 18.66 | 18.87 | 18.66 | 18.87 | 14,629 | +0.27(+1.47%) |
Nov 11, 2005 | 18.62 | 18.64 | 18.54 | 18.59 | 27,063 | +0.10(+0.52%) |
Nov 10, 2005 | 18.51 | 18.57 | 18.39 | 18.50 | 11,337 | -0.10(-0.51%) |
Nov 09, 2005 | 18.51 | 18.59 | 18.51 | 18.59 | 2,925 | +0.04(+0.22%) |
Nov 08, 2005 | 18.58 | 18.59 | 18.54 | 18.55 | 6,948 | +0.03(+0.15%) |
Nov 07, 2005 | 18.50 | 18.52 | 18.50 | 18.52 | 10,240 | +0.04(+0.22%) |
Nov 04, 2005 | 18.49 | 18.50 | 18.46 | 18.48 | 7,680 | +0.01(+0.07%) |
Nov 03, 2005 | 18.50 | 18.50 | 18.39 | 18.47 | 15,360 | -0.03(-0.15%) |
Nov 02, 2005 | 18.52 | 18.54 | 18.41 | 18.50 | 9,874 | -0.07(-0.37%) |