Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 18.51 | 18.62 | 18.40 | 18.52 | 26,823 | +0.01(+0.04%) |
Jan 30, 2006 | 18.51 | 18.55 | 18.48 | 18.51 | 42,990 | +0.01(+0.03%) |
Jan 27, 2006 | 18.38 | 18.57 | 18.35 | 18.51 | 65,404 | -0.05(-0.28%) |
Jan 26, 2006 | 18.56 | 18.56 | 18.48 | 18.56 | 37,111 | +0.04(+0.19%) |
Jan 25, 2006 | 18.55 | 18.56 | 18.50 | 18.52 | 34,906 | -0.02(-0.13%) |
Jan 24, 2006 | 18.55 | 18.57 | 18.55 | 18.55 | 67,241 | +0.01(+0.04%) |
Jan 23, 2006 | 18.55 | 18.55 | 18.48 | 18.54 | 76,794 | +0.04(+0.21%) |
Jan 20, 2006 | 18.60 | 18.60 | 18.49 | 18.50 | 44,460 | -0.04(-0.24%) |
Jan 19, 2006 | 18.52 | 18.54 | 18.44 | 18.54 | 16,534 | +0.04(+0.21%) |
Jan 18, 2006 | 18.56 | 18.64 | 18.47 | 18.51 | 31,967 | -0.01(-0.04%) |
Jan 17, 2006 | 18.49 | 18.64 | 18.45 | 18.51 | 34,539 | +0.09(+0.49%) |
Jan 13, 2006 | 18.56 | 18.56 | 18.42 | 18.42 | 22,781 | -0.15(-0.80%) |
Jan 12, 2006 | 18.62 | 18.64 | 18.48 | 18.57 | 33,069 | -0.07(-0.37%) |
Jan 11, 2006 | 18.66 | 18.66 | 18.63 | 18.64 | 270,802 | -0.01(-0.07%) |
Jan 10, 2006 | 18.68 | 18.68 | 18.64 | 18.66 | 13,962 | -0.03(-0.15%) |
Jan 09, 2006 | 18.64 | 18.69 | 18.64 | 18.68 | 103,985 | +0.00(+0.00%) |
Jan 06, 2006 | 18.68 | 18.93 | 18.63 | 18.68 | 54,748 | -0.04(-0.22%) |
Jan 05, 2006 | 18.83 | 18.83 | 18.64 | 18.72 | 29,762 | -0.12(-0.65%) |
Jan 04, 2006 | 18.86 | 18.86 | 18.79 | 18.85 | 31,599 | -0.01(-0.07%) |
Jan 03, 2006 | 18.91 | 18.93 | 18.76 | 18.86 | 40,418 | -0.12(-0.64%) |
Dec 30, 2005 | 18.71 | 19.05 | 18.69 | 18.98 | 112,803 | +0.29(+1.57%) |
Dec 29, 2005 | 18.64 | 18.71 | 18.64 | 18.69 | 21,311 | +0.07(+0.39%) |
Dec 28, 2005 | 18.40 | 18.71 | 18.37 | 18.62 | 55,850 | -0.04(-0.20%) |
Dec 27, 2005 | 18.96 | 18.96 | 18.62 | 18.65 | 65,404 | -0.33(-1.74%) |
Dec 23, 2005 | 18.97 | 19.01 | 18.91 | 18.98 | 42,255 | -0.03(-0.14%) |
Dec 22, 2005 | 19.06 | 19.08 | 18.94 | 19.01 | 22,046 | -0.05(-0.29%) |
Dec 21, 2005 | 18.99 | 19.11 | 18.99 | 19.06 | 15,065 | +0.08(+0.43%) |
Dec 20, 2005 | 19.05 | 19.13 | 18.97 | 18.98 | 18,371 | -0.05(-0.29%) |
Dec 19, 2005 | 19.04 | 19.05 | 19.00 | 19.04 | 26,455 | +0.04(+0.20%) |
Dec 16, 2005 | 19.00 | 19.01 | 18.99 | 19.00 | 11,758 | -0.01(-0.06%) |
Dec 15, 2005 | 19.05 | 19.05 | 19.01 | 19.01 | 4,776 | -0.04(-0.21%) |
Dec 14, 2005 | 19.05 | 19.05 | 19.00 | 19.05 | 11,023 | +0.01(+0.06%) |
Dec 13, 2005 | 19.02 | 19.06 | 18.96 | 19.04 | 19,841 | -0.02(-0.13%) |
Dec 12, 2005 | 19.05 | 19.13 | 19.01 | 19.06 | 26,088 | +0.08(+0.43%) |
Dec 09, 2005 | 19.05 | 19.10 | 18.98 | 18.98 | 6,246 | -0.05(-0.28%) |
Dec 08, 2005 | 18.98 | 19.04 | 18.91 | 19.04 | 12,125 | -0.01(-0.07%) |
Dec 07, 2005 | 19.04 | 19.09 | 19.00 | 19.05 | 14,697 | +0.03(+0.14%) |
Dec 06, 2005 | 19.05 | 19.05 | 19.00 | 19.02 | 9,920 | -0.03(-0.14%) |
Dec 05, 2005 | 19.05 | 19.06 | 19.02 | 19.05 | 363,030 | +0.07(+0.36%) |
Dec 02, 2005 | 19.01 | 19.01 | 18.79 | 18.98 | 24,985 | -0.02(-0.10%) |
Dec 01, 2005 | 18.96 | 19.05 | 18.96 | 19.00 | 30,130 | +0.11(+0.61%) |
Nov 30, 2005 | 18.78 | 19.03 | 18.78 | 18.89 | 22,046 | +0.03(+0.15%) |
Nov 29, 2005 | 18.78 | 18.86 | 18.69 | 18.86 | 10,288 | +0.01(+0.07%) |
Nov 28, 2005 | 18.87 | 18.90 | 18.79 | 18.85 | 15,432 | -0.12(-0.65%) |
Nov 25, 2005 | 19.02 | 19.05 | 18.97 | 18.97 | 14,697 | -0.05(-0.27%) |
Nov 23, 2005 | 19.05 | 19.05 | 18.94 | 19.02 | 15,432 | -0.03(-0.16%) |
Nov 22, 2005 | 18.99 | 19.08 | 18.99 | 19.05 | 41,520 | +0.07(+0.36%) |
Nov 21, 2005 | 19.05 | 19.16 | 18.98 | 18.98 | 17,637 | +0.00(+0.00%) |
Nov 18, 2005 | 18.91 | 19.05 | 18.91 | 18.98 | 26,455 | +0.12(+0.65%) |
Nov 17, 2005 | 19.08 | 19.09 | 18.85 | 18.86 | 15,799 | -0.16(-0.86%) |
Nov 16, 2005 | 18.98 | 19.12 | 18.93 | 19.02 | 20,944 | -0.03(-0.14%) |
Nov 15, 2005 | 18.79 | 19.05 | 18.64 | 19.05 | 11,758 | +0.27(+1.45%) |
Nov 14, 2005 | 18.57 | 18.78 | 18.57 | 18.78 | 14,697 | +0.27(+1.47%) |
Nov 11, 2005 | 18.54 | 18.55 | 18.45 | 18.51 | 27,190 | +0.10(+0.52%) |
Nov 10, 2005 | 18.42 | 18.49 | 18.31 | 18.41 | 11,390 | -0.10(-0.51%) |
Nov 09, 2005 | 18.42 | 18.51 | 18.42 | 18.51 | 2,939 | +0.04(+0.22%) |
Nov 08, 2005 | 18.49 | 18.51 | 18.45 | 18.47 | 6,981 | +0.03(+0.15%) |
Nov 07, 2005 | 18.41 | 18.44 | 18.41 | 18.44 | 10,288 | +0.04(+0.22%) |
Nov 04, 2005 | 18.41 | 18.41 | 18.37 | 18.40 | 7,716 | +0.01(+0.07%) |
Nov 03, 2005 | 18.41 | 18.41 | 18.31 | 18.38 | 15,432 | -0.03(-0.15%) |
Nov 02, 2005 | 18.44 | 18.45 | 18.32 | 18.41 | 9,920 | -0.07(-0.37%) |